Pine Care Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01989  2017-02-15  2022-10-28  2024-03-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2024-02-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2022-10-28 0 0.900 0.890 0.900 0.890 0.900 166,000 148,940 0.8972 0.900 0.890 0.900 0.890 0.900 166,000 0.8972 2.27%
2022-10-27 0 0.880 0.880 0.890 - - 0 0 - 0.880 0.880 0.890 - - 0 - 0.00%
2022-10-26 0 0.880 0.880 0.890 0.880 0.880 178,000 156,640 0.8800 0.880 0.880 0.890 0.880 0.880 178,000 0.8800 0.00%
2022-10-25 0 0.880 0.880 0.890 0.880 0.880 186,000 163,680 0.8800 0.880 0.880 0.890 0.880 0.880 186,000 0.8800 0.00%
2022-10-24 0 0.880 0.880 0.890 0.880 0.890 630,000 554,600 0.8803 0.880 0.880 0.890 0.880 0.890 630,000 0.8803 0.00%
2022-10-21 0 0.880 0.880 0.890 0.880 0.880 56,000 49,280 0.8800 0.880 0.880 0.890 0.880 0.880 56,000 0.8800 0.00%
2022-10-20 0 0.880 0.880 0.890 0.880 0.890 190,000 168,200 0.8853 0.880 0.880 0.890 0.880 0.890 190,000 0.8853 0.00%
2022-10-19 0 0.880 0.880 0.890 0.880 0.880 1,242,000 1,092,960 0.8800 0.880 0.880 0.890 0.880 0.880 1,242,000 0.8800 0.00%
2022-10-18 0 0.880 0.880 0.890 0.880 0.880 218,000 191,840 0.8800 0.880 0.880 0.890 0.880 0.880 218,000 0.8800 0.00%
2022-10-17 0 0.880 0.880 0.890 0.880 0.890 46,000 40,500 0.8804 0.880 0.880 0.890 0.880 0.890 46,000 0.8804 -1.12%
2022-10-14 0 0.890 0.880 0.890 0.880 0.890 898,000 790,260 0.8800 0.890 0.880 0.890 0.880 0.890 898,000 0.8800 0.00%
2022-10-13 0 0.890 0.880 0.890 0.880 0.890 562,000 495,280 0.8813 0.890 0.880 0.890 0.880 0.890 562,000 0.8813 0.00%
2022-10-12 0 0.890 0.880 0.890 0.880 0.890 276,000 242,940 0.8802 0.890 0.880 0.890 0.880 0.890 276,000 0.8802 1.14%
2022-10-11 0 0.880 0.880 0.890 0.880 0.890 54,000 47,540 0.8804 0.880 0.880 0.890 0.880 0.890 54,000 0.8804 -1.12%
2022-10-10 0 0.890 0.880 0.890 0.880 0.890 658,000 579,080 0.8801 0.890 0.880 0.890 0.880 0.890 658,000 0.8801 0.00%
2022-10-07 0 0.890 0.880 0.890 0.880 0.890 414,000 364,340 0.8800 0.890 0.880 0.890 0.880 0.890 414,000 0.8800 0.00%
2022-10-06 0 0.890 0.880 0.890 0.880 0.890 6,000 5,320 0.8867 0.890 0.880 0.890 0.880 0.890 6,000 0.8867 0.00%
2022-10-05 0 0.890 0.880 0.890 0.880 0.890 386,000 339,880 0.8805 0.890 0.880 0.890 0.880 0.890 386,000 0.8805 1.14%
2022-10-03 0 0.880 0.880 0.890 0.880 0.890 4,410,000 3,886,540 0.8813 0.880 0.880 0.890 0.880 0.890 4,410,000 0.8813 3.53%
2022-09-30 0 0.850 0.850 0.860 0.850 0.860 362,000 307,720 0.8501 0.850 0.850 0.860 0.850 0.860 362,000 0.8501 -1.16%
2022-09-29 0 0.860 0.850 0.860 0.850 0.860 1,744,000 1,482,440 0.8500 0.860 0.850 0.860 0.850 0.860 1,744,000 0.8500 0.00%
2022-09-28 0 0.860 0.850 0.860 0.850 0.860 1,380,000 1,173,100 0.8501 0.860 0.850 0.860 0.850 0.860 1,380,000 0.8501 0.00%
2022-09-27 0 0.860 0.860 0.870 0.860 0.870 5,486,000 4,719,840 0.8603 0.860 0.860 0.870 0.860 0.870 5,486,000 0.8603 -1.15%
2022-09-26 0 0.870 0.860 0.870 0.860 0.870 1,052,000 910,160 0.8652 0.870 0.860 0.870 0.860 0.870 1,052,000 0.8652 0.00%
2022-09-23 0 0.870 0.870 0.880 0.870 0.870 404,000 351,480 0.8700 0.870 0.870 0.880 0.870 0.870 404,000 0.8700 0.00%
2022-09-22 0 0.870 0.870 0.880 0.860 0.870 960,000 834,200 0.8690 0.870 0.870 0.880 0.860 0.870 960,000 0.8690 0.00%
2022-09-21 0 0.870 0.860 0.870 0.860 0.870 102,000 87,880 0.8616 0.870 0.860 0.870 0.860 0.870 102,000 0.8616 0.00%
2022-09-20 0 0.870 0.870 0.880 0.860 0.870 1,990,000 1,727,920 0.8683 0.870 0.870 0.880 0.860 0.870 1,990,000 0.8683 0.00%
2022-09-19 0 0.870 0.860 0.870 0.860 0.870 1,096,000 942,620 0.8601 0.870 0.860 0.870 0.860 0.870 1,096,000 0.8601 1.16%
2022-09-16 0 0.860 0.860 0.870 0.850 0.860 1,628,000 1,399,500 0.8596 0.860 0.860 0.870 0.850 0.860 1,628,000 0.8596 0.00%
2022-09-15 0 0.860 0.850 0.860 0.840 0.860 2,998,000 2,548,760 0.8502 0.860 0.850 0.860 0.840 0.860 2,998,000 0.8502 2.38%
2022-09-14 0 0.840 0.830 0.840 0.840 0.850 7,680,000 6,465,420 0.8419 0.840 0.830 0.840 0.840 0.850 7,680,000 0.8419 -2.33%
2022-09-13 0 0.860 0.850 0.860 0.840 0.860 2,694,000 2,289,260 0.8498 0.860 0.850 0.860 0.840 0.860 2,694,000 0.8498 1.18%
2022-09-09 0 0.850 0.840 0.850 0.840 0.850 264,000 222,260 0.8419 0.850 0.840 0.850 0.840 0.850 264,000 0.8419 1.19%
2022-09-08 0 0.840 0.840 0.850 0.840 0.850 470,000 394,920 0.8403 0.840 0.840 0.850 0.840 0.850 470,000 0.8403 0.00%
2022-09-07 0 0.840 0.840 0.850 0.840 0.840 1,334,000 1,120,560 0.8400 0.840 0.840 0.850 0.840 0.840 1,334,000 0.8400 -1.18%
2022-09-06 0 0.850 0.840 0.850 0.840 0.850 418,000 351,440 0.8408 0.850 0.840 0.850 0.840 0.850 418,000 0.8408 0.00%
2022-09-05 0 0.850 0.840 0.850 0.840 0.850 2,620,000 2,202,120 0.8405 0.850 0.840 0.850 0.840 0.850 2,620,000 0.8405 0.00%
2022-09-02 0 0.850 0.840 0.850 0.840 0.850 1,919,800 1,624,238 0.8460 0.850 0.840 0.850 0.840 0.850 1,919,800 0.8460 -1.16%
2022-09-01 0 0.860 0.850 0.860 0.850 0.860 3,504,000 2,981,900 0.8510 0.860 0.850 0.860 0.850 0.860 3,504,000 0.8510 1.18%
2022-08-31 0 0.850 0.840 0.850 0.820 0.950 20,848,000 18,245,580 0.8752 0.850 0.840 0.850 0.820 0.950 20,848,000 0.8752 -3.41%
2022-08-30 1 - - - - - 0 0 - 0.880 - - - - 0 - 0.00%
2022-08-29 0 0.880 0.870 0.880 0.870 0.910 1,136,000 998,060 0.8786 0.880 0.870 0.880 0.870 0.910 1,136,000 0.8786 2.33%
2022-08-26 0 0.860 0.850 0.860 0.800 0.890 2,032,000 1,706,080 0.8396 0.860 0.850 0.860 0.800 0.890 2,032,000 0.8396 3.61%
2022-08-25 0 0.830 0.810 0.830 0.780 0.940 7,294,000 6,336,760 0.8688 0.830 0.810 0.830 0.780 0.940 7,294,000 0.8688 -4.60%
2022-08-24 0 0.870 0.860 0.870 0.810 0.890 3,338,000 2,864,560 0.8582 0.870 0.860 0.870 0.810 0.890 3,338,000 0.8582 4.82%
2022-08-23 0 0.830 0.810 0.830 0.690 0.830 1,228,000 934,560 0.7610 0.830 0.810 0.830 0.690 0.830 1,228,000 0.7610 13.70%
2022-08-22 0 0.730 0.720 0.730 0.720 0.750 1,092,000 802,560 0.7349 0.730 0.720 0.730 0.720 0.750 1,092,000 0.7349 -6.41%
2022-08-19 0 0.780 0.760 0.780 0.740 0.810 2,336,000 1,809,420 0.7746 0.780 0.760 0.780 0.740 0.810 2,336,000 0.7746 0.00%
2022-08-18 0 0.780 0.780 0.790 0.610 0.830 10,596,000 7,588,340 0.7162 0.780 0.780 0.790 0.610 0.830 10,596,000 0.7162 25.81%
2022-08-17 0 0.620 0.600 0.620 0.580 0.620 810,000 486,940 0.6012 0.620 0.600 0.620 0.580 0.620 810,000 0.6012 3.33%
2022-08-16 0 0.600 0.580 0.600 0.590 0.600 26,000 15,500 0.5962 0.600 0.580 0.600 0.590 0.600 26,000 0.5962 1.69%
2022-08-15 0 0.590 0.580 0.590 0.580 0.590 140,000 82,480 0.5891 0.590 0.580 0.590 0.580 0.590 140,000 0.5891 0.00%
2022-08-12 0 0.590 0.580 0.590 0.580 0.590 276,000 160,100 0.5801 0.590 0.580 0.590 0.580 0.590 276,000 0.5801 0.00%
2022-08-11 0 0.590 0.580 0.590 0.580 0.590 422,000 246,740 0.5847 0.590 0.580 0.590 0.580 0.590 422,000 0.5847 0.00%
2022-08-10 0 0.590 0.580 0.590 0.580 0.590 172,000 99,780 0.5801 0.590 0.580 0.590 0.580 0.590 172,000 0.5801 0.00%
2022-08-09 0 0.590 0.590 0.600 0.590 0.600 466,000 275,540 0.5913 0.590 0.590 0.600 0.590 0.600 466,000 0.5913 -1.67%
2022-08-08 0 0.600 0.580 0.600 0.560 0.630 1,818,000 1,069,280 0.5882 0.600 0.580 0.600 0.560 0.630 1,818,000 0.5882 5.26%
2022-08-05 0 0.570 0.560 0.570 0.560 0.570 626,000 351,960 0.5622 0.570 0.560 0.570 0.560 0.570 626,000 0.5622 0.00%
2022-08-04 0 0.570 0.560 0.570 0.550 0.570 430,000 240,000 0.5581 0.570 0.560 0.570 0.550 0.570 430,000 0.5581 1.79%
2022-08-03 0 0.560 0.550 0.560 0.540 0.560 2,648,000 1,432,100 0.5408 0.560 0.550 0.560 0.540 0.560 2,648,000 0.5408 1.82%
2022-08-02 0 0.550 0.530 0.550 0.520 0.550 3,192,000 1,716,240 0.5377 0.550 0.530 0.550 0.520 0.550 3,192,000 0.5377 -1.79%
2022-08-01 0 0.560 0.540 0.560 0.540 0.560 130,000 70,740 0.5442 0.560 0.540 0.560 0.540 0.560 130,000 0.5442 0.00%
2022-07-29 0 0.560 0.540 0.560 0.530 0.560 3,330,000 1,831,520 0.5500 0.560 0.540 0.560 0.530 0.560 3,330,000 0.5500 0.00%
2022-07-28 0 0.560 0.540 0.560 0.540 0.560 2,392,000 1,314,900 0.5497 0.560 0.540 0.560 0.540 0.560 2,392,000 0.5497 -1.75%
2022-07-27 0 0.570 0.550 0.570 0.530 0.570 420,000 232,020 0.5524 0.570 0.550 0.570 0.530 0.570 420,000 0.5524 3.64%
2022-07-26 0 0.550 0.520 0.550 0.540 0.550 50,000 27,020 0.5404 0.550 0.520 0.550 0.540 0.550 50,000 0.5404 1.85%
2022-07-25 0 0.540 0.510 0.540 0.510 0.540 1,884,000 965,460 0.5125 0.540 0.510 0.540 0.510 0.540 1,884,000 0.5125 3.85%
2022-07-22 0 0.520 0.510 0.520 0.510 0.520 1,612,000 823,740 0.5110 0.520 0.510 0.520 0.510 0.520 1,612,000 0.5110 -1.89%
2022-07-21 0 0.530 0.510 0.530 0.510 0.530 1,036,000 538,520 0.5198 0.530 0.510 0.530 0.510 0.530 1,036,000 0.5198 0.00%
2022-07-20 0 0.530 0.520 0.530 0.510 0.530 1,438,000 747,140 0.5196 0.530 0.520 0.530 0.510 0.530 1,438,000 0.5196 1.92%
2022-07-19 0 0.520 0.500 0.520 0.520 0.520 100,000 52,000 0.5200 0.520 0.500 0.520 0.520 0.520 100,000 0.5200 -1.89%
2022-07-18 0 0.530 0.510 0.530 0.500 0.550 1,510,000 784,620 0.5196 0.530 0.510 0.530 0.500 0.550 1,510,000 0.5196 6.00%
2022-07-15 0 0.500 0.490 0.500 0.475 0.500 1,072,000 518,220 0.4834 0.500 0.490 0.500 0.475 0.500 1,072,000 0.4834 1.01%
2022-07-14 0 0.495 0.490 0.495 0.470 0.500 2,018,000 985,130 0.4882 0.495 0.490 0.495 0.470 0.500 2,018,000 0.4882 -2.94%
2022-07-13 0 0.510 0.500 0.510 0.495 0.530 922,000 462,130 0.5012 0.510 0.500 0.510 0.495 0.530 922,000 0.5012 -3.77%
2022-07-12 0 0.530 0.495 0.510 0.495 0.540 960,000 484,820 0.5050 0.530 0.495 0.510 0.495 0.540 960,000 0.5050 -3.64%
2022-07-11 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-07-08 0 0.550 0.520 0.550 0.550 0.550 16,000 8,800 0.5500 0.550 0.520 0.550 0.550 0.550 16,000 0.5500 0.00%
2022-07-07 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2022-07-06 0 0.550 0.510 0.550 0.520 0.550 714,000 373,700 0.5234 0.550 0.510 0.550 0.520 0.550 714,000 0.5234 3.77%
2022-07-05 0 0.530 0.520 0.530 0.520 0.540 380,000 203,440 0.5354 0.530 0.520 0.530 0.520 0.540 380,000 0.5354 -1.85%
2022-07-04 0 0.540 0.520 0.540 0.530 0.550 408,000 217,320 0.5326 0.540 0.520 0.540 0.530 0.550 408,000 0.5326 -3.57%
2022-06-30 0 0.560 0.530 0.560 0.530 0.560 132,000 70,380 0.5332 0.560 0.530 0.560 0.530 0.560 132,000 0.5332 1.82%
2022-06-29 0 0.550 0.530 0.560 - - 0 0 - 0.550 0.530 0.560 - - 0 - 0.00%
2022-06-28 0 0.550 0.530 0.550 0.530 0.550 1,130,000 611,520 0.5412 0.550 0.530 0.550 0.530 0.550 1,130,000 0.5412 -3.51%
2022-06-27 0 0.570 0.540 0.570 0.540 0.570 938,000 520,240 0.5546 0.570 0.540 0.570 0.540 0.570 938,000 0.5546 -1.72%
2022-06-24 0 0.580 0.560 0.580 0.550 0.580 534,000 306,520 0.5740 0.580 0.560 0.580 0.550 0.580 534,000 0.5740 -1.69%
2022-06-23 0 0.590 0.580 0.590 0.580 0.590 44,000 25,840 0.5873 0.590 0.580 0.590 0.580 0.590 44,000 0.5873 0.00%
2022-06-22 0 0.590 0.580 0.590 0.580 0.590 162,000 94,520 0.5835 0.590 0.580 0.590 0.580 0.590 162,000 0.5835 -1.67%
2022-06-21 0 0.600 0.580 0.600 0.560 0.600 892,000 522,520 0.5858 0.600 0.580 0.600 0.560 0.600 892,000 0.5858 7.14%
2022-06-20 0 0.560 0.550 0.560 0.540 0.600 1,280,000 714,020 0.5578 0.560 0.550 0.560 0.540 0.600 1,280,000 0.5578 -6.67%
2022-06-17 0 0.600 0.590 0.600 0.590 0.600 240,000 142,660 0.5944 0.600 0.590 0.600 0.590 0.600 240,000 0.5944 -1.64%
2022-06-16 0 0.610 0.590 0.610 0.590 0.610 438,000 264,020 0.6028 0.610 0.590 0.610 0.590 0.610 438,000 0.6028 1.67%
2022-06-15 0 0.600 0.590 0.600 0.590 0.610 666,000 399,320 0.5996 0.600 0.590 0.600 0.590 0.610 666,000 0.5996 0.00%
2022-06-14 0 0.600 0.580 0.600 0.580 0.660 3,438,000 2,130,900 0.6198 0.600 0.580 0.600 0.580 0.660 3,438,000 0.6198 1.69%
2022-06-13 0 0.590 0.570 0.590 0.580 0.590 4,000 2,340 0.5850 0.590 0.570 0.590 0.580 0.590 4,000 0.5850 -1.67%
2022-06-10 0 0.600 0.590 0.600 0.570 0.610 1,748,000 1,030,760 0.5897 0.600 0.590 0.600 0.570 0.610 1,748,000 0.5897 3.45%
2022-06-09 0 0.580 0.570 0.580 0.570 0.580 342,000 198,280 0.5798 0.580 0.570 0.580 0.570 0.580 342,000 0.5798 0.00%
2022-06-08 0 0.580 0.570 0.580 0.570 0.590 590,000 339,140 0.5748 0.580 0.570 0.580 0.570 0.590 590,000 0.5748 1.75%
2022-06-07 0 0.570 0.550 0.570 0.540 0.570 130,000 72,280 0.5560 0.570 0.550 0.570 0.540 0.570 130,000 0.5560 1.79%
2022-06-06 0 0.560 0.550 0.560 0.510 0.580 1,122,000 609,940 0.5436 0.560 0.550 0.560 0.510 0.580 1,122,000 0.5436 -3.45%
2022-06-02 0 0.580 0.560 0.580 0.560 0.580 244,000 137,340 0.5629 0.580 0.560 0.580 0.560 0.580 244,000 0.5629 1.75%
2022-06-01 0 0.570 0.560 0.570 0.560 0.580 406,000 231,420 0.5700 0.570 0.560 0.570 0.560 0.580 406,000 0.5700 0.00%
2022-05-31 0 0.570 0.550 0.570 0.550 0.570 262,000 145,940 0.5570 0.570 0.550 0.570 0.550 0.570 262,000 0.5570 0.00%
2022-05-30 0 0.570 0.560 0.570 0.540 0.570 390,000 217,780 0.5584 0.570 0.560 0.570 0.540 0.570 390,000 0.5584 1.79%
2022-05-27 0 0.560 0.550 0.560 0.550 0.620 4,288,000 2,531,260 0.5903 0.560 0.550 0.560 0.550 0.620 4,288,000 0.5903 -1.75%
2022-05-26 0 0.570 0.560 0.570 0.520 0.570 1,844,000 998,380 0.5414 0.570 0.560 0.570 0.520 0.570 1,844,000 0.5414 11.76%
2022-05-25 0 0.510 0.500 0.510 0.500 0.510 434,000 219,760 0.5064 0.510 0.500 0.510 0.500 0.510 434,000 0.5064 0.00%
2022-05-24 0 0.510 0.500 0.510 0.500 0.510 646,000 325,080 0.5032 0.510 0.500 0.510 0.500 0.510 646,000 0.5032 0.00%
2022-05-23 0 0.510 0.510 0.520 0.500 0.520 822,000 416,580 0.5068 0.510 0.510 0.520 0.500 0.520 822,000 0.5068 -3.77%
2022-05-20 0 0.530 0.510 0.530 0.510 0.560 1,152,000 611,020 0.5304 0.530 0.510 0.530 0.510 0.560 1,152,000 0.5304 -1.85%
2022-05-19 0 0.540 0.530 0.540 0.530 0.570 1,142,000 623,700 0.5461 0.540 0.530 0.540 0.530 0.570 1,142,000 0.5461 -6.90%
2022-05-18 0 0.580 0.560 0.580 0.560 0.590 400,000 229,560 0.5739 0.580 0.560 0.580 0.560 0.590 400,000 0.5739 1.75%
2022-05-17 0 0.570 0.560 0.570 0.530 0.600 4,276,000 2,448,240 0.5726 0.570 0.560 0.570 0.530 0.600 4,276,000 0.5726 7.55%
2022-05-16 0 0.530 0.510 0.530 0.495 0.530 894,000 457,200 0.5114 0.530 0.510 0.530 0.495 0.530 894,000 0.5114 7.07%
2022-05-13 0 0.495 0.485 0.495 0.475 0.495 600,000 289,520 0.4825 0.495 0.485 0.495 0.475 0.495 600,000 0.4825 3.13%
2022-05-12 0 0.480 0.475 0.480 0.480 0.530 1,376,000 678,870 0.4934 0.480 0.475 0.480 0.480 0.530 1,376,000 0.4934 -9.43%
2022-05-11 0 0.530 0.510 0.530 0.510 0.550 978,000 522,220 0.5340 0.530 0.510 0.530 0.510 0.550 978,000 0.5340 1.92%
2022-05-10 0 0.520 0.510 0.520 0.490 0.520 478,000 243,640 0.5097 0.520 0.510 0.520 0.490 0.520 478,000 0.5097 1.96%
2022-05-06 0 0.510 0.510 0.520 0.510 0.540 1,496,000 783,720 0.5239 0.510 0.510 0.520 0.510 0.540 1,496,000 0.5239 -8.93%
2022-05-05 0 0.560 0.540 0.560 0.495 0.610 4,040,000 2,247,450 0.5563 0.560 0.540 0.560 0.495 0.610 4,040,000 0.5563 9.80%
2022-05-04 0 0.510 0.500 0.510 0.485 0.560 1,852,000 971,870 0.5248 0.510 0.500 0.510 0.485 0.560 1,852,000 0.5248 4.08%
2022-05-03 0 0.490 0.485 0.490 0.470 0.490 402,000 194,450 0.4837 0.490 0.485 0.490 0.470 0.490 402,000 0.4837 -2.00%
2022-04-29 0 0.500 0.485 0.500 0.455 0.510 1,200,000 583,020 0.4859 0.500 0.485 0.500 0.455 0.510 1,200,000 0.4859 6.38%
2022-04-28 0 0.470 0.460 0.470 0.445 0.470 1,040,000 470,840 0.4527 0.470 0.460 0.470 0.445 0.470 1,040,000 0.4527 -2.08%
2022-04-27 0 0.480 0.465 0.480 0.460 0.490 496,000 234,520 0.4728 0.480 0.465 0.480 0.460 0.490 496,000 0.4728 -2.04%
2022-04-26 0 0.490 0.480 0.490 0.485 0.510 1,628,000 800,990 0.4920 0.490 0.480 0.490 0.485 0.510 1,628,000 0.4920 -5.77%
2022-04-25 0 0.520 0.490 0.520 0.485 0.520 1,046,000 524,560 0.5015 0.520 0.490 0.520 0.485 0.520 1,046,000 0.5015 -3.70%
2022-04-22 0 0.540 0.530 0.540 0.530 0.580 1,340,000 740,500 0.5526 0.540 0.530 0.540 0.530 0.580 1,340,000 0.5526 0.00%
2022-04-21 0 0.540 0.530 0.540 0.520 0.590 1,998,000 1,092,980 0.5470 0.540 0.530 0.540 0.520 0.590 1,998,000 0.5470 -6.90%
2022-04-20 0 0.580 0.560 0.580 0.550 0.600 2,220,000 1,282,600 0.5777 0.580 0.560 0.580 0.550 0.600 2,220,000 0.5777 0.00%
2022-04-19 0 0.580 0.570 0.580 0.560 0.590 1,122,000 645,060 0.5749 0.580 0.570 0.580 0.560 0.590 1,122,000 0.5749 -1.69%
2022-04-14 0 0.590 0.580 0.590 0.570 0.620 5,502,000 3,232,620 0.5875 0.590 0.580 0.590 0.570 0.620 5,502,000 0.5875 -3.28%
2022-04-13 0 0.610 0.600 0.610 0.580 0.690 14,728,000 9,297,060 0.6313 0.610 0.600 0.610 0.580 0.690 14,728,000 0.6313 0.00%
2022-04-12 0 0.610 0.600 0.610 0.440 0.610 20,022,000 11,096,460 0.5542 0.610 0.600 0.610 0.440 0.610 20,022,000 0.5542 35.56%
2022-04-11 0 0.450 0.445 0.450 0.440 0.490 2,120,000 977,020 0.4609 0.450 0.445 0.450 0.440 0.490 2,120,000 0.4609 -9.09%
2022-04-08 0 0.495 0.490 0.495 0.465 0.510 2,724,000 1,315,250 0.4828 0.495 0.490 0.495 0.465 0.510 2,724,000 0.4828 0.00%
2022-04-07 0 0.495 0.490 0.495 0.485 0.550 6,020,000 3,013,910 0.5006 0.495 0.490 0.495 0.485 0.550 6,020,000 0.5006 -6.60%
2022-04-06 0 0.530 0.520 0.530 0.495 0.600 13,176,000 7,315,390 0.5552 0.530 0.520 0.530 0.495 0.600 13,176,000 0.5552 0.00%
2022-04-04 0 0.530 0.520 0.530 0.390 0.570 27,868,000 14,334,450 0.5144 0.530 0.520 0.530 0.390 0.570 27,868,000 0.5144 30.86%
2022-04-01 0 0.405 0.405 0.410 0.315 0.495 33,006,000 14,357,240 0.4350 0.405 0.405 0.410 0.315 0.495 33,006,000 0.4350 28.57%
2022-03-31 0 0.315 0.305 0.315 0.290 0.330 754,000 229,850 0.3048 0.315 0.305 0.315 0.290 0.330 754,000 0.3048 6.78%
2022-03-30 0 0.295 0.290 0.300 0.270 0.350 2,054,000 612,530 0.2982 0.295 0.290 0.300 0.270 0.350 2,054,000 0.2982 9.26%
2022-03-29 0 0.270 0.270 0.275 0.270 0.275 228,000 61,760 0.2709 0.270 0.270 0.275 0.270 0.275 228,000 0.2709 -1.82%
2022-03-28 0 0.275 0.275 0.280 0.270 0.275 692,000 188,180 0.2719 0.275 0.275 0.280 0.270 0.275 692,000 0.2719 1.85%
2022-03-25 0 0.270 0.270 0.280 0.270 0.280 702,000 191,830 0.2733 0.270 0.270 0.280 0.270 0.280 702,000 0.2733 -3.57%
2022-03-24 0 0.280 0.275 0.280 0.270 0.280 128,000 35,640 0.2784 0.280 0.275 0.280 0.270 0.280 128,000 0.2784 0.00%
2022-03-23 0 0.280 0.275 0.285 0.275 0.285 788,000 219,370 0.2784 0.280 0.275 0.285 0.275 0.285 788,000 0.2784 0.00%
2022-03-22 0 0.280 0.270 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.270 0.280 0.280 0.280 30,000 0.2800 0.00%
2022-03-21 0 0.280 0.275 0.285 0.280 0.285 690,000 193,310 0.2802 0.280 0.275 0.285 0.280 0.285 690,000 0.2802 -1.75%
2022-03-18 0 0.285 0.275 0.285 0.280 0.285 644,000 181,210 0.2814 0.285 0.275 0.285 0.280 0.285 644,000 0.2814 1.79%
2022-03-17 0 0.280 0.280 0.285 0.280 0.290 644,000 181,020 0.2811 0.280 0.280 0.285 0.280 0.290 644,000 0.2811 0.00%
2022-03-16 0 0.280 0.270 0.280 0.270 0.280 978,000 266,960 0.2730 0.280 0.270 0.280 0.270 0.280 978,000 0.2730 5.66%
2022-03-15 0 0.265 0.255 0.270 0.260 0.290 2,192,000 587,210 0.2679 0.265 0.255 0.270 0.260 0.290 2,192,000 0.2679 -7.02%
2022-03-14 0 0.285 0.275 0.285 0.275 0.295 1,350,000 376,560 0.2789 0.285 0.275 0.285 0.275 0.295 1,350,000 0.2789 -1.72%
2022-03-11 0 0.290 0.290 0.300 0.280 0.295 1,038,000 300,800 0.2898 0.290 0.290 0.300 0.280 0.295 1,038,000 0.2898 -3.33%
2022-03-10 0 0.300 0.300 0.305 0.280 0.315 3,940,000 1,170,740 0.2971 0.300 0.300 0.305 0.280 0.315 3,940,000 0.2971 5.26%
2022-03-09 0 0.285 0.280 0.285 0.265 0.290 2,624,000 714,820 0.2724 0.285 0.280 0.285 0.265 0.290 2,624,000 0.2724 3.64%
2022-03-08 0 0.275 0.265 0.275 0.260 0.290 4,392,000 1,183,320 0.2694 0.275 0.265 0.275 0.260 0.290 4,392,000 0.2694 1.85%
2022-03-07 0 0.270 0.265 0.270 0.270 0.320 7,288,000 2,056,120 0.2821 0.270 0.265 0.270 0.270 0.320 7,288,000 0.2821 -8.47%
2022-03-04 0 0.295 0.290 0.295 0.265 0.335 18,668,000 5,669,490 0.3037 0.295 0.290 0.295 0.265 0.335 18,668,000 0.3037 0.00%
2022-03-03 0 0.295 0.290 0.295 0.231 0.335 52,514,000 15,302,312 0.2914 0.295 0.290 0.295 0.231 0.335 52,514,000 0.2914 18.47%
2022-03-02 0 0.249 0.249 0.255 0.230 0.355 80,996,000 20,687,954 0.2554 0.249 0.249 0.255 0.230 0.355 80,996,000 0.2554 -26.76%
2022-03-01 0 0.340 0.335 0.340 0.300 0.700 46,216,000 16,601,820 0.3592 0.340 0.335 0.340 0.300 0.700 46,216,000 0.3592 -50.00%
2022-02-28 0 0.680 0.650 0.700 0.690 0.700 422,200 295,440 0.6998 0.680 0.650 0.700 0.690 0.700 422,200 0.6998 -4.23%
2022-02-25 0 0.710 0.710 - 0.710 0.710 200,000 142,000 0.7100 0.710 0.710 - 0.710 0.710 200,000 0.7100 2.90%
2022-02-24 0 0.690 0.680 0.700 0.700 0.740 980,000 686,800 0.7008 0.690 0.680 0.700 0.700 0.740 980,000 0.7008 -6.76%
2022-02-23 0 0.740 0.740 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2022-02-22 0 0.740 0.740 - 0.740 0.750 30,000 22,300 0.7433 0.740 0.740 - 0.740 0.750 30,000 0.7433 -3.90%
2022-02-21 0 0.770 0.750 - - - 0 0 - 0.770 0.750 - - - 0 - 0.00%
2022-02-18 0 0.770 0.750 1.000 - - 0 0 - 0.770 0.750 1.000 - - 0 - 0.00%
2022-02-17 0 0.770 0.770 0.800 0.770 0.770 18,000 13,860 0.7700 0.770 0.770 0.800 0.770 0.770 18,000 0.7700 0.00%
2022-02-16 0 0.770 0.770 0.850 - - 0 0 - 0.770 0.770 0.850 - - 0 - 0.00%
2022-02-15 0 0.770 0.770 0.850 - - 0 0 - 0.770 0.770 0.850 - - 0 - 0.00%
2022-02-14 0 0.770 0.770 0.840 0.730 0.730 2,000 1,460 0.7300 0.770 0.770 0.840 0.730 0.730 2,000 0.7300 0.00%
2022-02-11 0 0.770 0.750 0.790 - - 0 0 - 0.770 0.750 0.790 - - 0 - -2.53%
2022-02-10 0 0.790 0.740 0.840 - - 0 0 - 0.790 0.740 0.840 - - 0 - 0.00%
2022-02-09 0 0.790 0.760 0.840 0.750 0.790 12,000 9,160 0.7633 0.790 0.760 0.840 0.750 0.790 12,000 0.7633 2.60%
2022-02-08 0 0.770 0.720 0.780 0.770 0.770 6,000 4,620 0.7700 0.770 0.720 0.780 0.770 0.770 6,000 0.7700 -1.28%
2022-02-07 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - -1.27%
2022-02-04 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2022-01-31 0 0.790 0.640 0.790 - - 0 0 - 0.790 0.640 0.790 - - 0 - 0.00%
2022-01-28 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - -1.25%
2022-01-27 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - -2.44%
2022-01-26 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - -3.53%
2022-01-25 0 0.850 0.790 0.860 0.760 0.940 332,000 276,020 0.8314 0.850 0.790 0.860 0.760 0.940 332,000 0.8314 11.84%
2022-01-24 0 0.760 0.760 0.860 0.750 0.760 26,000 19,600 0.7538 0.760 0.760 0.860 0.750 0.760 26,000 0.7538 -11.63%
2022-01-21 0 0.860 0.780 0.860 - - 0 0 - 0.860 0.780 0.860 - - 0 - 0.00%
2022-01-20 0 0.860 0.780 0.860 0.860 0.860 46,000 39,560 0.8600 0.860 0.780 0.860 0.860 0.860 46,000 0.8600 0.00%
2022-01-19 0 0.860 0.770 0.860 - - 0 0 - 0.860 0.770 0.860 - - 0 - 0.00%
2022-01-18 0 0.860 0.770 0.900 - - 0 0 - 0.860 0.770 0.900 - - 0 - 0.00%
2022-01-17 0 0.860 0.860 0.910 - - 0 0 - 0.860 0.860 0.910 - - 0 - 0.00%
2022-01-14 0 0.860 0.860 0.920 - - 0 0 - 0.860 0.860 0.920 - - 0 - 0.00%
2022-01-13 0 0.860 0.860 0.930 - - 0 0 - 0.860 0.860 0.930 - - 0 - 0.00%
2022-01-12 0 0.860 0.860 0.900 0.850 0.860 28,000 23,980 0.8564 0.860 0.860 0.900 0.850 0.860 28,000 0.8564 -4.44%
2022-01-11 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - -2.17%
2022-01-10 0 0.920 0.770 0.950 - - 0 0 - 0.920 0.770 0.950 - - 0 - 0.00%
2022-01-07 0 0.920 0.770 - - - 0 0 - 0.920 0.770 - - - 0 - 0.00%
2022-01-06 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2022-01-05 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - -4.17%
2022-01-04 0 0.960 0.880 0.980 0.870 0.960 34,000 30,480 0.8965 0.960 0.880 0.980 0.870 0.960 34,000 0.8965 10.34%
2022-01-03 0 0.870 0.870 0.930 0.870 0.870 16,000 13,920 0.8700 0.870 0.870 0.930 0.870 0.870 16,000 0.8700 1.16%
2021-12-31 0 0.860 0.860 0.930 - - 0 0 - 0.860 0.860 0.930 - - 0 - 0.00%
2021-12-30 0 0.860 0.860 - - - 0 0 - 0.860 0.860 - - - 0 - 0.00%
2021-12-29 0 0.860 0.860 - 0.860 0.860 100,000 86,000 0.8600 0.860 0.860 - 0.860 0.860 100,000 0.8600 0.00%
2021-12-28 0 0.860 0.780 - - - 0 0 - 0.860 0.780 - - - 0 - 0.00%
2021-12-24 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2021-12-23 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2021-12-22 0 0.860 - 1.100 - - 0 0 - 0.860 - 1.100 - - 0 - 0.00%
2021-12-21 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2021-12-20 0 0.860 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2021-12-17 0 0.860 0.810 - - - 0 0 - 0.860 0.810 - - - 0 - 0.00%
2021-12-16 0 0.860 0.810 1.000 - - 0 0 - 0.860 0.810 1.000 - - 0 - 0.00%
2021-12-15 0 0.860 0.820 1.000 - - 0 0 - 0.860 0.820 1.000 - - 0 - 0.00%
2021-12-14 0 0.860 0.840 1.000 - - 0 0 - 0.860 0.840 1.000 - - 0 - 0.00%
2021-12-13 0 0.860 0.810 1.000 - - 0 0 - 0.860 0.810 1.000 - - 0 - 0.00%
2021-12-10 0 0.860 0.840 1.000 - - 0 0 - 0.860 0.840 1.000 - - 0 - 0.00%
2021-12-09 0 0.860 0.790 - - - 0 0 - 0.860 0.790 - - - 0 - 0.00%
2021-12-08 0 0.860 0.860 - - - 0 0 - 0.860 0.860 - - - 0 - 2.38%
2021-12-07 0 0.840 0.820 - - - 0 0 - 0.840 0.820 - - - 0 - 0.00%
2021-12-06 0 0.840 0.800 - - - 0 0 - 0.840 0.800 - - - 0 - 0.00%
2021-12-03 0 0.840 0.840 - - - 0 0 - 0.840 0.840 - - - 0 - 0.00%
2021-12-02 0 0.840 0.840 - 0.840 0.840 50,000 42,000 0.8400 0.840 0.840 - 0.840 0.840 50,000 0.8400 -2.33%
2021-12-01 0 0.860 0.860 0.900 - - 0 0 - 0.860 0.860 0.900 - - 0 - 0.00%
2021-11-30 0 0.860 0.860 0.900 0.860 0.860 10,000 8,600 0.8600 0.860 0.860 0.900 0.860 0.860 10,000 0.8600 0.00%
2021-11-29 0 0.860 0.860 - 0.860 0.860 10,000 8,600 0.8600 0.860 0.860 - 0.860 0.860 10,000 0.8600 -4.44%
2021-11-26 0 0.900 0.880 0.930 - - 0 0 - 0.900 0.880 0.930 - - 0 - 0.00%
2021-11-25 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2021-11-24 0 0.900 0.880 0.930 - - 0 0 - 0.900 0.880 0.930 - - 0 - 0.00%
2021-11-23 0 0.900 0.880 0.910 0.890 0.900 34,000 30,360 0.8929 0.900 0.880 0.910 0.890 0.900 34,000 0.8929 -2.17%
2021-11-22 0 0.920 0.890 1.000 - - 0 0 - 0.920 0.890 1.000 - - 0 - 0.00%
2021-11-19 0 0.920 0.890 0.930 - - 0 0 - 0.920 0.890 0.930 - - 0 - -1.08%
2021-11-18 0 0.930 0.930 0.970 0.930 0.990 126,000 119,000 0.9444 0.930 0.930 0.970 0.930 0.990 126,000 0.9444 -2.11%
2021-11-17 0 0.950 0.920 0.950 0.930 1.050 72,000 72,140 1.0019 0.950 0.920 0.950 0.930 1.050 72,000 1.0019 0.00%
2021-11-16 0 0.950 0.930 0.950 0.930 0.980 230,000 215,400 0.9365 0.950 0.930 0.950 0.930 0.980 230,000 0.9365 2.15%
2021-11-15 0 0.930 0.930 0.950 0.930 0.950 36,000 33,600 0.9333 0.930 0.930 0.950 0.930 0.950 36,000 0.9333 1.09%
2021-11-12 0 0.920 0.920 0.930 0.920 0.930 40,000 36,900 0.9225 0.920 0.920 0.930 0.920 0.930 40,000 0.9225 -1.08%
2021-11-11 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2021-11-10 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2021-11-09 0 0.930 0.920 1.050 - - 0 0 - 0.930 0.920 1.050 - - 0 - 0.00%
2021-11-08 0 0.930 0.920 0.950 - - 0 0 - 0.930 0.920 0.950 - - 0 - 0.00%
2021-11-05 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 0.00%
2021-11-04 0 0.930 0.920 1.030 0.930 0.930 2,000 1,860 0.9300 0.930 0.920 1.030 0.930 0.930 2,000 0.9300 1.09%
2021-11-03 0 0.920 0.920 1.130 - - 0 0 - 0.920 0.920 1.130 - - 0 - 0.00%
2021-11-02 0 0.920 0.920 1.100 0.920 0.930 20,000 18,540 0.9270 0.920 0.920 1.100 0.920 0.930 20,000 0.9270 -6.12%
2021-11-01 0 0.980 0.920 0.990 - - 0 0 - 0.980 0.920 0.990 - - 0 - -1.01%
2021-10-29 0 0.990 0.930 1.000 1.000 1.000 50,000 50,000 1.0000 0.990 0.930 1.000 1.000 1.000 50,000 1.0000 -1.00%
2021-10-28 0 1.000 0.880 1.060 - - 0 0 - 1.000 0.880 1.060 - - 0 - 0.00%
2021-10-27 0 1.000 1.000 1.010 0.920 1.220 224,000 233,920 1.0443 1.000 1.000 1.010 0.920 1.220 224,000 1.0443 8.70%
2021-10-26 0 0.920 0.910 1.030 0.910 0.920 24,000 21,920 0.9133 0.920 0.910 1.030 0.910 0.920 24,000 0.9133 -1.08%
2021-10-25 0 0.930 0.910 0.930 0.930 0.930 250,000 232,500 0.9300 0.930 0.910 0.930 0.930 0.930 250,000 0.9300 0.00%
2021-10-22 0 0.930 0.920 1.050 - - 0 0 - 0.930 0.920 1.050 - - 0 - 0.00%
2021-10-21 0 0.930 0.900 1.050 - - 0 0 - 0.930 0.900 1.050 - - 0 - 0.00%
2021-10-20 0 0.930 0.910 1.060 0.900 0.930 22,000 19,980 0.9082 0.930 0.910 1.060 0.900 0.930 22,000 0.9082 3.33%
2021-10-19 0 0.900 0.900 0.930 0.900 0.930 18,000 16,500 0.9167 0.900 0.900 0.930 0.900 0.930 18,000 0.9167 -3.23%
2021-10-18 0 0.930 0.930 1.030 - - 0 0 - 0.930 0.930 1.030 - - 0 - 1.09%
2021-10-15 0 0.920 0.920 0.990 0.920 1.010 30,000 29,380 0.9793 0.920 0.920 0.990 0.920 1.010 30,000 0.9793 -8.91%
2021-10-12 0 1.010 0.900 1.010 1.030 1.050 522,000 547,360 1.0486 1.010 0.900 1.010 1.030 1.050 522,000 1.0486 16.09%
2021-10-11 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.870 0.850 0.870 0.870 0.870 30,000 0.8700 0.00%
2021-10-08 0 0.870 0.870 0.880 0.870 0.890 46,000 40,420 0.8787 0.870 0.870 0.880 0.870 0.890 46,000 0.8787 -2.25%
2021-10-07 0 0.890 0.890 0.920 - - 0 0 - 0.890 0.890 0.920 - - 0 - 0.00%
2021-10-06 0 0.890 0.870 0.920 - - 0 0 - 0.890 0.870 0.920 - - 0 - 0.00%
2021-10-05 0 0.890 0.890 1.000 - - 0 0 - 0.890 0.890 1.000 - - 0 - 0.00%
2021-10-04 0 0.890 0.870 1.000 0.880 0.890 40,000 35,460 0.8865 0.890 0.870 1.000 0.880 0.890 40,000 0.8865 -1.11%
2021-09-30 0 0.900 0.900 0.950 0.870 0.960 172,000 161,920 0.9414 0.900 0.900 0.950 0.870 0.960 172,000 0.9414 -6.25%
2021-09-29 0 0.960 0.960 0.990 0.960 0.960 2,000 1,920 0.9600 0.960 0.960 0.990 0.960 0.960 2,000 0.9600 -4.00%
2021-09-28 0 1.000 0.990 1.050 1.000 1.000 2,000 2,000 1.0000 1.000 0.990 1.050 1.000 1.000 2,000 1.0000 -0.99%
2021-09-27 0 1.010 0.930 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 0.930 1.010 1.010 1.010 2,000 1.0100 -3.81%
2021-09-24 0 1.050 0.950 1.050 0.980 1.060 192,000 203,040 1.0575 1.050 0.950 1.050 0.980 1.060 192,000 1.0575 2.94%
2021-09-23 0 1.020 1.020 1.050 1.020 1.050 176,000 184,160 1.0464 1.020 1.020 1.050 1.020 1.050 176,000 1.0464 0.00%
2021-09-21 0 1.020 1.010 1.100 1.020 1.020 2,000 2,040 1.0200 1.020 1.010 1.100 1.020 1.020 2,000 1.0200 0.99%
2021-09-20 0 1.010 1.010 1.060 1.010 1.010 2,000 2,020 1.0100 1.010 1.010 1.060 1.010 1.010 2,000 1.0100 -3.81%
2021-09-17 0 1.050 0.980 1.050 1.020 1.060 150,000 158,820 1.0588 1.050 0.980 1.050 1.020 1.060 150,000 1.0588 -0.94%
2021-09-16 0 1.060 1.010 1.070 1.010 1.070 154,000 164,040 1.0652 1.060 1.010 1.070 1.010 1.070 154,000 1.0652 7.07%
2021-09-15 0 0.990 0.960 0.990 0.970 1.050 354,000 363,200 1.0260 0.990 0.960 0.990 0.970 1.050 354,000 1.0260 -6.60%
2021-09-14 0 1.060 1.000 1.060 1.050 1.060 240,000 254,300 1.0596 1.060 1.000 1.060 1.050 1.060 240,000 1.0596 0.00%
2021-09-13 0 1.060 1.030 1.070 1.030 1.070 317,990 338,770 1.0653 1.060 1.030 1.070 1.030 1.070 317,990 1.0653 2.91%
2021-09-10 0 1.030 0.980 1.070 - - 0 0 - 1.030 0.980 1.070 - - 0 - 0.00%
2021-09-09 0 1.030 1.030 1.070 1.030 1.080 156,000 167,680 1.0749 1.030 1.030 1.070 1.030 1.080 156,000 1.0749 -5.50%
2021-09-08 0 1.090 0.970 1.090 1.100 1.100 140,000 154,000 1.1000 1.090 0.970 1.090 1.100 1.100 140,000 1.1000 4.81%
2021-09-07 0 1.040 1.000 1.120 - - 0 0 - 1.040 1.000 1.120 - - 0 - 0.00%
2021-09-06 0 1.040 1.040 1.050 0.950 1.050 84,000 83,920 0.9990 1.040 1.040 1.050 0.950 1.050 84,000 0.9990 -1.89%
2021-09-03 0 1.060 1.020 1.100 1.060 1.060 334,000 354,040 1.0600 1.060 1.020 1.100 1.060 1.060 334,000 1.0600 -0.93%
2021-09-02 0 1.070 1.010 1.070 1.070 1.070 30,000 32,100 1.0700 1.070 1.010 1.070 1.070 1.070 30,000 1.0700 1.90%
2021-09-01 0 1.050 1.000 1.060 1.050 1.060 306,000 324,240 1.0596 1.050 1.000 1.060 1.050 1.060 306,000 1.0596 -0.94%
2021-08-31 0 1.060 0.970 1.080 1.050 1.080 236,000 254,760 1.0795 1.060 0.970 1.080 1.050 1.080 236,000 1.0795 0.95%
2021-08-30 0 1.050 1.030 1.050 1.050 1.080 290,000 313,060 1.0795 1.050 1.030 1.050 1.050 1.080 290,000 1.0795 -2.78%
2021-08-27 0 1.080 1.050 1.090 1.100 1.100 280,000 308,000 1.1000 1.080 1.050 1.090 1.100 1.100 280,000 1.1000 2.86%
2021-08-26 0 1.050 1.050 - - - 0 0 - 1.050 1.050 - - - 0 - 0.00%
2021-08-25 0 1.050 0.990 1.060 1.060 1.070 14,000 14,880 1.0629 1.050 0.990 1.060 1.060 1.070 14,000 1.0629 -1.87%
2021-08-24 0 1.070 1.070 1.190 - - 0 0 - 1.070 1.070 1.190 - - 0 - 0.00%
2021-08-23 0 1.070 1.040 1.070 1.070 1.070 6,000 6,420 1.0700 1.070 1.040 1.070 1.070 1.070 6,000 1.0700 2.88%
2021-08-20 0 1.040 0.980 1.060 - - 0 0 - 1.040 0.980 1.060 - - 0 - -1.89%
2021-08-19 0 1.060 0.980 1.190 - - 0 0 - 1.060 0.980 1.190 - - 0 - 0.00%
2021-08-18 0 1.060 1.000 1.070 - - 0 0 - 1.060 1.000 1.070 - - 0 - -0.93%
2021-08-17 0 1.070 0.980 1.090 - - 0 0 - 1.070 0.980 1.090 - - 0 - 0.00%
2021-08-16 0 1.070 0.980 1.100 - - 0 0 - 1.070 0.980 1.100 - - 0 - -0.93%
2021-08-13 0 1.080 1.020 1.100 - - 0 0 - 1.080 1.020 1.100 - - 0 - -0.92%
2021-08-12 0 1.090 0.990 1.290 - - 0 0 - 1.090 0.990 1.290 - - 0 - 0.00%
2021-08-11 0 1.090 0.990 1.150 - - 0 0 - 1.090 0.990 1.150 - - 0 - 0.00%
2021-08-10 0 1.090 1.030 1.110 1.100 1.400 24,032 29,714 1.2364 1.090 1.030 1.110 1.100 1.400 24,032 1.2364 -0.91%
2021-08-09 0 1.100 1.010 1.110 1.000 1.130 158,000 174,040 1.1015 1.100 1.010 1.110 1.000 1.130 158,000 1.1015 8.91%
2021-08-06 0 1.010 0.980 1.010 0.990 1.010 78,000 77,420 0.9926 1.010 0.980 1.010 0.990 1.010 78,000 0.9926 2.02%
2021-08-05 0 0.990 0.970 1.000 0.990 0.990 2,000 1,980 0.9900 0.990 0.970 1.000 0.990 0.990 2,000 0.9900 0.00%
2021-08-04 0 0.990 0.990 1.020 0.990 0.990 26,000 25,740 0.9900 0.990 0.990 1.020 0.990 0.990 26,000 0.9900 -6.60%
2021-08-03 0 1.060 0.980 1.080 - - 0 0 - 1.060 0.980 1.080 - - 0 - 0.00%
2021-08-02 0 1.060 1.050 1.200 - - 0 0 - 1.060 1.050 1.200 - - 0 - 0.00%
2021-07-30 0 1.060 1.060 1.170 1.040 1.040 2,000 2,080 1.0400 1.060 1.060 1.170 1.040 1.040 2,000 1.0400 -3.64%
2021-07-29 0 1.100 1.030 1.190 - - 0 0 - 1.100 1.030 1.190 - - 0 - 0.00%
2021-07-28 0 1.100 1.050 1.110 - - 0 0 - 1.100 1.050 1.110 - - 0 - -0.90%
2021-07-27 0 1.110 1.050 1.160 - - 0 0 - 1.110 1.050 1.160 - - 0 - 0.00%
2021-07-26 0 1.110 1.050 1.160 - - 0 0 - 1.110 1.050 1.160 - - 0 - 0.00%
2021-07-23 0 1.110 1.050 1.160 - - 0 0 - 1.110 1.050 1.160 - - 0 - 0.00%
2021-07-22 0 1.110 1.050 1.160 - - 0 0 - 1.110 1.050 1.160 - - 0 - 0.00%
2021-07-21 0 1.110 1.050 1.150 - - 0 0 - 1.110 1.050 1.150 - - 0 - 0.00%
2021-07-20 0 1.110 1.100 1.150 1.100 1.110 52,000 57,420 1.1042 1.110 1.100 1.150 1.100 1.110 52,000 1.1042 0.00%
2021-07-19 0 1.110 1.050 1.150 - - 0 0 - 1.110 1.050 1.150 - - 0 - 0.00%
2021-07-16 0 1.110 1.100 1.190 - - 0 0 - 1.110 1.100 1.190 - - 0 - 0.00%
2021-07-15 0 1.110 1.100 1.190 - - 0 0 - 1.110 1.100 1.190 - - 0 - 0.00%
2021-07-14 0 1.110 1.100 1.170 - - 0 0 - 1.110 1.100 1.170 - - 0 - 0.00%
2021-07-13 0 1.110 1.100 1.180 - - 0 0 - 1.110 1.100 1.180 - - 0 - 0.00%
2021-07-12 0 1.110 1.100 1.190 - - 0 0 - 1.110 1.100 1.190 - - 0 - 0.00%
2021-07-09 0 1.110 1.090 1.180 1.110 1.110 10,000 11,100 1.1100 1.110 1.090 1.180 1.110 1.110 10,000 1.1100 -1.77%
2021-07-08 0 1.130 1.100 1.140 1.090 1.150 6,000 6,760 1.1267 1.130 1.100 1.140 1.090 1.150 6,000 1.1267 3.67%
2021-07-07 0 1.090 1.080 1.120 - - 0 0 - 1.090 1.080 1.120 - - 0 - 0.00%
2021-07-06 0 1.090 1.090 1.150 - - 0 0 - 1.090 1.090 1.150 - - 0 - 0.93%
2021-07-05 0 1.080 1.080 1.150 - - 0 0 - 1.080 1.080 1.150 - - 0 - 0.00%
2021-07-02 0 1.080 1.080 1.130 1.080 1.090 144,000 155,540 1.0801 1.080 1.080 1.130 1.080 1.090 144,000 1.0801 0.93%
2021-06-30 0 1.070 1.070 1.120 1.070 1.090 194,000 208,740 1.0760 1.070 1.070 1.120 1.070 1.090 194,000 1.0760 -4.46%
2021-06-29 0 1.120 1.090 1.120 1.100 1.120 230,000 256,060 1.1133 1.120 1.090 1.120 1.100 1.120 230,000 1.1133 1.82%
2021-06-28 0 1.100 1.100 1.130 1.100 1.100 18,000 19,800 1.1000 1.100 1.100 1.130 1.100 1.100 18,000 1.1000 -4.35%
2021-06-25 0 1.150 1.100 1.160 - - 0 0 - 1.150 1.100 1.160 - - 0 - -0.86%
2021-06-24 0 1.160 1.110 1.170 - - 0 0 - 1.160 1.110 1.170 - - 0 - -0.85%
2021-06-23 0 1.170 1.160 1.170 1.160 1.180 22,000 25,880 1.1764 1.170 1.160 1.170 1.160 1.180 22,000 1.1764 6.36%
2021-06-22 0 1.100 1.100 1.140 1.080 1.100 24,000 26,320 1.0967 1.100 1.100 1.140 1.080 1.100 24,000 1.0967 -2.65%
2021-06-21 0 1.130 1.120 1.140 1.130 1.130 20,000 22,600 1.1300 1.130 1.120 1.140 1.130 1.130 20,000 1.1300 0.00%
2021-06-18 0 1.130 1.120 1.160 1.130 1.130 10,000 11,300 1.1300 1.130 1.120 1.160 1.130 1.130 10,000 1.1300 0.00%
2021-06-17 0 1.130 1.120 1.130 1.130 1.140 46,000 52,120 1.1330 1.130 1.120 1.130 1.130 1.140 46,000 1.1330 -4.24%
2021-06-16 0 1.180 1.130 1.180 1.200 1.200 36,000 43,200 1.2000 1.180 1.130 1.180 1.200 1.200 36,000 1.2000 1.72%
2021-06-15 0 1.160 1.130 1.200 - - 0 0 - 1.160 1.130 1.200 - - 0 - 0.00%
2021-06-11 0 1.160 1.140 1.190 1.110 1.190 286,000 320,600 1.1210 1.160 1.140 1.190 1.110 1.190 286,000 1.1210 0.00%
2021-06-10 0 1.160 1.160 1.190 1.120 1.150 44,000 50,180 1.1405 1.160 1.160 1.190 1.120 1.150 44,000 1.1405 2.65%
2021-06-09 0 1.130 1.130 1.270 - - 0 0 - 1.130 1.130 1.270 - - 0 - 0.00%
2021-06-08 0 1.130 1.130 1.280 - - 0 0 - 1.130 1.130 1.280 - - 0 - 0.00%
2021-06-07 0 1.130 1.120 1.280 - - 0 0 - 1.130 1.120 1.280 - - 0 - 0.00%
2021-06-04 0 1.130 1.120 1.280 - - 0 0 - 1.130 1.120 1.280 - - 0 - 0.00%
2021-06-03 0 1.130 1.130 1.200 1.130 1.200 74,000 87,120 1.1773 1.130 1.130 1.200 1.130 1.200 74,000 1.1773 -4.24%
2021-06-02 0 1.180 1.120 1.190 1.180 1.190 26,000 30,760 1.1831 1.180 1.120 1.190 1.180 1.190 26,000 1.1831 1.72%
2021-06-01 0 1.160 1.110 1.170 1.110 1.280 50,000 58,200 1.1640 1.160 1.110 1.170 1.110 1.280 50,000 1.1640 0.87%
2021-05-31 0 1.150 1.120 1.180 1.150 1.180 30,000 35,220 1.1740 1.150 1.120 1.180 1.150 1.180 30,000 1.1740 -2.54%
2021-05-28 0 1.180 1.120 1.260 - - 0 0 - 1.180 1.120 1.260 - - 0 - 0.00%
2021-05-27 0 1.180 1.120 1.190 1.180 1.190 24,000 28,460 1.1858 1.180 1.120 1.190 1.180 1.190 24,000 1.1858 -0.84%
2021-05-26 0 1.190 1.140 1.200 1.200 1.200 10,000 12,000 1.2000 1.190 1.140 1.200 1.200 1.200 10,000 1.2000 -0.83%
2021-05-25 0 1.200 1.110 1.200 1.180 1.210 94,000 112,520 1.1970 1.200 1.110 1.200 1.180 1.210 94,000 1.1970 1.69%
2021-05-24 0 1.180 1.180 1.320 1.100 1.150 52,000 58,460 1.1242 1.180 1.180 1.320 1.100 1.150 52,000 1.1242 0.00%
2021-05-21 0 1.180 1.140 1.190 1.200 1.220 18,000 21,800 1.2111 1.180 1.140 1.190 1.200 1.220 18,000 1.2111 -1.67%
2021-05-20 0 1.200 1.140 1.200 1.190 1.230 46,000 55,660 1.2100 1.200 1.140 1.200 1.190 1.230 46,000 1.2100 0.00%
2021-05-18 0 1.200 1.190 1.250 1.160 1.170 124,000 144,540 1.1656 1.200 1.190 1.250 1.160 1.170 124,000 1.1656 3.45%
2021-05-17 0 1.160 1.160 1.240 1.120 1.340 236,000 287,500 1.2182 1.160 1.160 1.240 1.120 1.340 236,000 1.2182 -7.20%
2021-05-14 0 1.250 1.040 1.250 1.110 1.400 124,000 148,500 1.1976 1.250 1.040 1.250 1.110 1.400 124,000 1.1976 10.62%
2021-05-13 0 1.130 1.050 1.150 - - 0 0 - 1.130 1.050 1.150 - - 0 - -1.74%
2021-05-12 0 1.150 1.110 1.160 1.160 1.180 16,000 18,620 1.1638 1.150 1.110 1.160 1.160 1.180 16,000 1.1638 6.48%
2021-05-11 0 1.080 1.080 1.090 1.080 1.090 54,000 58,820 1.0893 1.080 1.080 1.090 1.080 1.090 54,000 1.0893 -0.92%
2021-05-10 0 1.090 1.090 1.130 1.090 1.090 2,000 2,180 1.0900 1.090 1.090 1.130 1.090 1.090 2,000 1.0900 0.00%
2021-05-07 0 1.090 1.090 1.100 1.090 1.100 472,000 514,700 1.0905 1.090 1.090 1.100 1.090 1.100 472,000 1.0905 -0.91%
2021-05-06 0 1.100 1.100 1.170 1.100 1.100 12,000 13,200 1.1000 1.100 1.100 1.170 1.100 1.100 12,000 1.1000 -2.65%
2021-05-05 0 1.130 1.110 1.180 1.130 1.130 8,000 9,040 1.1300 1.130 1.110 1.180 1.130 1.130 8,000 1.1300 1.80%
2021-05-04 0 1.110 1.110 1.180 1.110 1.110 160,000 177,600 1.1100 1.110 1.110 1.180 1.110 1.110 160,000 1.1100 -1.77%
2021-05-03 0 1.130 1.130 1.180 - - 0 0 - 1.130 1.130 1.180 - - 0 - 0.00%
2021-04-30 0 1.130 1.130 1.180 - - 0 0 - 1.130 1.130 1.180 - - 0 - 0.00%
2021-04-29 0 1.130 1.100 1.170 - - 0 0 - 1.130 1.100 1.170 - - 0 - 0.00%
2021-04-28 0 1.130 1.130 1.170 1.120 1.130 34,000 38,180 1.1229 1.130 1.130 1.170 1.120 1.130 34,000 1.1229 -3.42%
2021-04-27 0 1.170 1.110 1.170 - - 0 0 - 1.170 1.110 1.170 - - 0 - 0.00%
2021-04-26 0 1.170 1.110 1.170 1.180 1.180 10,000 11,800 1.1800 1.170 1.110 1.170 1.180 1.180 10,000 1.1800 0.00%
2021-04-23 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - -1.68%
2021-04-22 0 1.190 1.130 1.190 - - 0 0 - 1.190 1.130 1.190 - - 0 - 0.00%
2021-04-21 0 1.190 1.130 1.190 - - 0 0 - 1.190 1.130 1.190 - - 0 - 0.00%
2021-04-20 0 1.190 1.120 1.190 - - 0 0 - 1.190 1.120 1.190 - - 0 - -0.83%
2021-04-19 0 1.200 1.120 1.220 1.180 1.250 54,000 64,860 1.2011 1.200 1.120 1.220 1.180 1.250 54,000 1.2011 7.14%
2021-04-16 0 1.120 1.120 1.180 1.110 1.120 24,000 26,820 1.1175 1.120 1.120 1.180 1.110 1.120 24,000 1.1175 -2.61%
2021-04-15 0 1.150 1.120 1.160 1.150 1.150 4,000 4,600 1.1500 1.150 1.120 1.160 1.150 1.150 4,000 1.1500 -0.86%
2021-04-14 0 1.160 1.120 1.170 1.190 1.190 4,000 4,760 1.1900 1.160 1.120 1.170 1.190 1.190 4,000 1.1900 4.50%
2021-04-13 0 1.110 1.110 1.120 1.110 1.190 104,000 118,260 1.1371 1.110 1.110 1.120 1.110 1.190 104,000 1.1371 -1.77%
2021-04-12 0 1.130 1.130 1.210 1.120 1.130 96,000 108,080 1.1258 1.130 1.130 1.210 1.120 1.130 96,000 1.1258 -5.83%
2021-04-09 0 1.200 1.120 1.220 - - 0 0 - 1.200 1.120 1.220 - - 0 - 0.00%
2021-04-08 0 1.200 1.150 1.200 1.200 1.200 12,000 14,400 1.2000 1.200 1.150 1.200 1.200 1.200 12,000 1.2000 0.00%
2021-04-07 0 1.200 1.200 1.220 1.120 1.230 230,000 271,680 1.1812 1.200 1.200 1.220 1.120 1.230 230,000 1.1812 6.19%
2021-04-01 0 1.130 1.130 1.230 - - 0 0 - 1.130 1.130 1.230 - - 0 - 1.80%
2021-03-31 0 1.110 1.110 1.200 1.110 1.200 20,000 23,500 1.1750 1.110 1.110 1.200 1.110 1.200 20,000 1.1750 -6.72%
2021-03-30 0 1.190 1.180 1.200 1.100 1.190 96,000 110,260 1.1485 1.190 1.180 1.200 1.100 1.190 96,000 1.1485 5.31%
2021-03-29 0 1.130 1.130 1.250 1.080 1.080 2,000 2,160 1.0800 1.130 1.130 1.250 1.080 1.080 2,000 1.0800 -9.60%
2021-03-26 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2021-03-25 0 1.250 1.200 1.250 - - 0 0 - 1.250 1.200 1.250 - - 0 - 0.00%
2021-03-24 0 1.250 1.200 1.250 1.250 1.300 164,000 211,400 1.2890 1.250 1.200 1.250 1.250 1.300 164,000 1.2890 0.00%
2021-03-23 0 1.250 1.200 1.250 1.200 1.500 84,000 108,560 1.2924 1.250 1.200 1.250 1.200 1.500 84,000 1.2924 12.61%
2021-03-22 0 1.110 1.110 1.120 1.110 1.120 58,000 64,780 1.1169 1.110 1.110 1.120 1.110 1.120 58,000 1.1169 -6.72%
2021-03-19 0 1.190 1.100 1.190 1.190 1.190 16,000 19,040 1.1900 1.190 1.100 1.190 1.190 1.190 16,000 1.1900 0.00%
2021-03-18 0 1.190 1.190 1.200 - - 0 0 - 1.190 1.190 1.200 - - 0 - 0.00%
2021-03-17 0 1.190 1.110 1.260 - - 0 0 - 1.190 1.110 1.260 - - 0 - 0.00%
2021-03-16 0 1.190 1.110 1.190 1.190 1.190 188,000 223,720 1.1900 1.190 1.110 1.190 1.190 1.190 188,000 1.1900 -0.83%
2021-03-15 0 1.200 1.200 1.230 1.150 1.240 26,000 31,400 1.2077 1.200 1.200 1.230 1.150 1.240 26,000 1.2077 0.00%
2021-03-12 0 1.200 1.110 1.200 1.240 1.240 4,000 4,960 1.2400 1.200 1.110 1.200 1.240 1.240 4,000 1.2400 0.84%
2021-03-11 0 1.190 1.190 1.250 1.180 1.260 32,000 38,780 1.2119 1.190 1.190 1.250 1.180 1.260 32,000 1.2119 4.39%
2021-03-10 0 1.140 1.140 1.280 1.140 1.160 12,000 13,880 1.1567 1.140 1.140 1.280 1.140 1.160 12,000 1.1567 4.59%
2021-03-09 0 1.090 1.090 1.170 - - 0 0 - 1.090 1.090 1.170 - - 0 - 0.00%
2021-03-08 0 1.090 1.090 1.110 1.090 1.110 70,000 77,300 1.1043 1.090 1.090 1.110 1.090 1.110 70,000 1.1043 -1.80%
2021-03-05 0 1.110 1.090 1.170 1.100 1.110 136,000 150,600 1.1074 1.110 1.090 1.170 1.100 1.110 136,000 1.1074 -5.13%
2021-03-04 0 1.170 1.110 1.170 1.110 1.190 50,000 56,280 1.1256 1.170 1.110 1.170 1.110 1.190 50,000 1.1256 0.86%
2021-03-03 0 1.160 1.130 1.160 1.160 1.160 6,000 6,960 1.1600 1.160 1.130 1.160 1.160 1.160 6,000 1.1600 2.65%
2021-03-02 0 1.130 1.110 1.130 1.130 1.140 46,000 52,000 1.1304 1.130 1.110 1.130 1.130 1.140 46,000 1.1304 0.00%
2021-03-01 0 1.130 1.130 1.200 1.130 1.130 8,000 9,040 1.1300 1.130 1.130 1.200 1.130 1.130 8,000 1.1300 0.89%
2021-02-26 0 1.120 1.120 1.270 - - 0 0 - 1.120 1.120 1.270 - - 0 - 0.00%
2021-02-25 0 1.120 1.120 1.260 1.110 1.120 114,000 127,400 1.1175 1.120 1.120 1.260 1.110 1.120 114,000 1.1175 -1.75%
2021-02-24 0 1.140 1.140 1.250 1.100 1.200 118,000 135,760 1.1505 1.140 1.140 1.250 1.100 1.200 118,000 1.1505 -8.80%
2021-02-23 0 1.250 1.190 1.250 - - 0 0 - 1.250 1.190 1.250 - - 0 - 0.00%
2021-02-22 0 1.250 1.180 1.280 1.250 1.250 10,000 12,500 1.2500 1.250 1.180 1.280 1.250 1.250 10,000 1.2500 -2.34%
2021-02-19 0 1.280 1.250 1.280 1.270 1.280 12,000 15,340 1.2783 1.280 1.250 1.280 1.270 1.280 12,000 1.2783 4.92%
2021-02-18 0 1.220 1.220 1.240 1.220 1.320 52,000 65,940 1.2681 1.220 1.220 1.240 1.220 1.320 52,000 1.2681 0.00%
2021-02-17 0 1.220 1.240 1.250 1.220 1.220 32,000 39,040 1.2200 1.220 1.240 1.250 1.220 1.220 32,000 1.2200 1.67%
2021-02-16 0 1.200 1.130 1.200 1.200 1.280 16,000 19,520 1.2200 1.200 1.130 1.200 1.200 1.280 16,000 1.2200 8.11%
2021-02-11 0 1.110 1.060 1.110 - - 0 0 - 1.110 1.060 1.110 - - 0 - -1.77%
2021-02-10 0 1.130 1.020 1.130 - - 0 0 - 1.130 1.020 1.130 - - 0 - -2.59%
2021-02-09 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -3.33%
2021-02-08 0 1.200 1.030 - 1.200 1.200 4,000 4,800 1.2000 1.200 1.030 - 1.200 1.200 4,000 1.2000 14.29%
2021-02-05 0 1.050 1.020 - 1.050 1.050 18,000 18,900 1.0500 1.050 1.020 - 1.050 1.050 18,000 1.0500 2.94%
2021-02-04 0 1.020 1.020 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2021-02-03 0 1.020 1.000 - 1.020 1.020 22,000 22,440 1.0200 1.020 1.000 - 1.020 1.020 22,000 1.0200 -0.97%
2021-02-02 0 1.030 1.020 1.080 1.030 1.030 250,000 257,500 1.0300 1.030 1.020 1.080 1.030 1.030 250,000 1.0300 0.00%
2021-02-01 0 1.030 1.000 1.030 1.030 1.030 6,000 6,180 1.0300 1.030 1.000 1.030 1.030 1.030 6,000 1.0300 0.00%
2021-01-29 0 1.030 1.030 1.040 1.030 1.050 44,000 45,940 1.0441 1.030 1.030 1.040 1.030 1.050 44,000 1.0441 -1.90%
2021-01-28 0 1.050 1.040 1.050 1.050 1.120 408,000 444,560 1.0896 1.050 1.040 1.050 1.050 1.120 408,000 1.0896 -7.08%
2021-01-27 0 1.130 1.110 1.130 1.130 1.200 148,000 171,780 1.1607 1.130 1.110 1.130 1.130 1.200 148,000 1.1607 -0.88%
2021-01-26 0 1.140 1.130 1.140 1.130 1.150 136,000 154,680 1.1374 1.140 1.130 1.140 1.130 1.150 136,000 1.1374 -3.39%
2021-01-25 0 1.180 1.160 1.180 1.180 1.220 210,000 253,140 1.2054 1.180 1.160 1.180 1.180 1.220 210,000 1.2054 -5.60%
2021-01-22 0 1.250 1.240 1.300 1.240 1.250 52,000 64,760 1.2454 1.250 1.240 1.300 1.240 1.250 52,000 1.2454 0.00%
2021-01-21 0 1.250 1.240 1.250 1.240 1.250 60,000 74,900 1.2483 1.250 1.240 1.250 1.240 1.250 60,000 1.2483 0.81%
2021-01-20 0 1.240 1.240 1.250 1.220 1.310 300,000 382,440 1.2748 1.240 1.240 1.250 1.220 1.310 300,000 1.2748 -4.62%
2021-01-19 0 1.300 1.300 1.310 1.300 1.310 198,000 258,820 1.3072 1.300 1.300 1.310 1.300 1.310 198,000 1.3072 -0.76%
2021-01-18 0 1.310 1.300 1.360 1.300 1.370 36,000 48,280 1.3411 1.310 1.300 1.360 1.300 1.370 36,000 1.3411 -4.38%
2021-01-15 0 1.370 1.320 1.370 1.370 1.400 32,000 44,400 1.3875 1.370 1.320 1.370 1.370 1.400 32,000 1.3875 5.38%
2021-01-14 0 1.300 1.300 1.360 1.300 1.380 72,000 97,160 1.3494 1.300 1.300 1.360 1.300 1.380 72,000 1.3494 -9.72%
2021-01-13 0 1.440 1.300 1.440 - - 0 0 - 1.440 1.300 1.440 - - 0 - -0.69%
2021-01-12 0 1.450 1.300 1.450 - - 0 0 - 1.450 1.300 1.450 - - 0 - 0.00%
2021-01-11 0 1.450 1.310 1.450 - - 0 0 - 1.450 1.310 1.450 - - 0 - 0.00%
2021-01-08 0 1.450 1.320 1.450 1.450 1.450 2,000 2,900 1.4500 1.450 1.320 1.450 1.450 1.450 2,000 1.4500 0.00%
2021-01-07 0 1.450 1.370 1.450 1.450 1.450 6,000 8,500 1.4167 1.450 1.370 1.450 1.450 1.450 6,000 1.4167 -3.33%
2021-01-06 0 1.500 1.350 1.500 1.390 1.500 40,000 56,240 1.4060 1.500 1.350 1.500 1.390 1.500 40,000 1.4060 7.91%
2021-01-05 0 1.390 1.320 1.390 1.260 1.400 188,000 247,140 1.3146 1.390 1.320 1.390 1.260 1.400 188,000 1.3146 -0.71%
2021-01-04 0 1.400 1.400 1.430 1.400 1.450 9,026,000 13,086,600 1.4499 1.400 1.400 1.430 1.400 1.450 9,026,000 1.4499 -3.45%
2020-12-31 0 1.450 1.340 1.480 1.460 1.460 2,000 2,920 1.4600 1.450 1.340 1.480 1.460 1.460 2,000 1.4600 -0.68%
2020-12-30 0 1.460 1.270 1.530 1.460 1.460 10,000 14,600 1.4600 1.460 1.270 1.530 1.460 1.460 10,000 1.4600 0.00%
2020-12-29 0 1.460 1.460 1.540 - - 0 0 - 1.460 1.460 1.540 - - 0 - 0.00%
2020-12-28 0 1.460 1.420 1.500 - - 0 0 - 1.460 1.420 1.500 - - 0 - 0.00%
2020-12-24 0 1.460 1.320 1.490 1.450 1.460 4,000 5,820 1.4550 1.460 1.320 1.490 1.450 1.460 4,000 1.4550 2.82%
2020-12-23 0 1.420 1.380 1.500 - - 0 0 - 1.420 1.380 1.500 - - 0 - 0.00%
2020-12-22 0 1.420 1.410 1.500 1.420 1.440 122,000 173,940 1.4257 1.420 1.410 1.500 1.420 1.440 122,000 1.4257 -2.07%
2020-12-21 0 1.450 1.440 1.500 1.440 1.450 5,656,000 8,200,800 1.4499 1.450 1.440 1.500 1.440 1.450 5,656,000 1.4499 0.00%
2020-12-18 0 1.450 1.450 1.490 1.440 1.440 40,000 57,600 1.4400 1.450 1.450 1.490 1.440 1.440 40,000 1.4400 -3.33%
2020-12-17 0 1.500 1.450 1.500 1.480 1.500 12,000 17,880 1.4900 1.500 1.450 1.500 1.480 1.500 12,000 1.4900 1.35%
2020-12-16 0 1.480 1.450 1.480 1.480 1.700 24,000 36,000 1.5000 1.480 1.450 1.480 1.480 1.700 24,000 1.5000 -1.33%
2020-12-15 0 1.500 1.450 1.500 1.450 1.500 114,000 166,420 1.4598 1.500 1.450 1.500 1.450 1.500 114,000 1.4598 2.74%
2020-12-14 0 1.460 1.450 1.500 1.410 1.480 80,000 115,240 1.4405 1.460 1.450 1.500 1.410 1.480 80,000 1.4405 -3.95%
2020-12-11 0 1.520 1.450 1.520 1.530 1.540 12,000 17,740 1.4783 1.520 1.450 1.520 1.530 1.540 12,000 1.4783 6.29%
2020-12-10 0 1.430 1.430 1.440 1.430 1.460 96,000 137,860 1.4360 1.430 1.430 1.440 1.430 1.460 96,000 1.4360 -2.05%
2020-12-09 0 1.460 1.450 1.540 1.460 1.460 24,100 35,182 1.4598 1.460 1.450 1.540 1.460 1.460 24,100 1.4598 0.69%
2020-12-08 0 1.450 1.450 1.490 1.450 1.450 8,000 11,600 1.4500 1.450 1.450 1.490 1.450 1.450 8,000 1.4500 -3.33%
2020-12-07 0 1.500 1.450 1.510 1.500 1.600 96,000 145,900 1.5198 1.500 1.450 1.510 1.500 1.600 96,000 1.5198 4.17%
2020-12-04 0 1.440 1.440 1.490 1.440 1.440 2,000 2,880 1.4400 1.440 1.440 1.490 1.440 1.440 2,000 1.4400 -3.36%
2020-12-03 0 1.490 1.430 1.500 1.430 1.510 418,000 622,940 1.4903 1.490 1.430 1.500 1.430 1.510 418,000 1.4903 0.68%
2020-12-02 0 1.480 1.400 1.480 - - 0 0 - 1.480 1.400 1.480 - - 0 - -1.99%
2020-12-01 0 1.510 1.440 1.520 1.340 1.510 602,000 890,980 1.4800 1.510 1.440 1.520 1.340 1.510 602,000 1.4800 0.67%
2020-11-30 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2020-11-27 0 1.500 1.400 1.500 1.470 1.520 602,000 888,440 1.4758 1.500 1.400 1.500 1.470 1.520 602,000 1.4758 3.45%
2020-11-26 0 1.450 1.440 1.450 1.440 1.450 102,000 147,420 1.4453 1.450 1.440 1.450 1.440 1.450 102,000 1.4453 0.00%
2020-11-25 0 1.450 1.420 1.450 1.410 1.600 304,000 441,840 1.4534 1.450 1.420 1.450 1.410 1.600 304,000 1.4534 5.07%
2020-11-24 0 1.380 1.380 1.450 1.380 1.380 8,000 11,040 1.3800 1.380 1.380 1.450 1.380 1.380 8,000 1.3800 1.47%
2020-11-23 0 1.360 1.360 1.450 1.360 1.360 8,000 10,880 1.3600 1.360 1.360 1.450 1.360 1.360 8,000 1.3600 -5.56%
2020-11-20 0 1.440 1.320 1.440 - - 0 0 - 1.440 1.320 1.440 - - 0 - -0.69%
2020-11-19 0 1.450 1.260 1.450 - - 0 0 - 1.450 1.260 1.450 - - 0 - 0.00%
2020-11-18 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2020-11-17 0 1.450 1.260 1.450 - - 0 0 - 1.450 1.260 1.450 - - 0 - 0.00%
2020-11-16 0 1.450 1.440 1.460 1.350 1.450 112,000 160,640 1.4343 1.450 1.440 1.460 1.350 1.450 112,000 1.4343 3.57%
2020-11-13 0 1.400 1.240 1.400 - - 0 0 - 1.400 1.240 1.400 - - 0 - 0.00%
2020-11-12 0 1.400 1.210 1.450 1.400 1.450 96,000 134,800 1.4042 1.400 1.210 1.450 1.400 1.450 96,000 1.4042 1.45%
2020-11-11 0 1.380 1.210 1.450 - - 0 0 - 1.380 1.210 1.450 - - 0 - 0.00%
2020-11-10 0 1.380 1.380 1.390 1.380 1.380 200,000 276,000 1.3800 1.380 1.380 1.390 1.380 1.380 200,000 1.3800 5.34%
2020-11-09 0 1.310 1.310 1.390 1.290 1.290 16,000 20,640 1.2900 1.310 1.310 1.390 1.290 1.290 16,000 1.2900 -5.76%
2020-11-06 0 1.390 1.300 1.390 1.280 1.390 208,000 279,920 1.3458 1.390 1.300 1.390 1.280 1.390 208,000 1.3458 3.73%
2020-11-05 0 1.340 1.330 1.340 1.330 1.380 56,000 75,760 1.3529 1.340 1.330 1.340 1.330 1.380 56,000 1.3529 -3.60%
2020-11-04 0 1.390 1.330 1.390 - - 0 0 - 1.390 1.330 1.390 - - 0 - 0.00%
2020-11-03 0 1.390 1.350 1.390 1.310 1.390 536,000 719,680 1.3427 1.390 1.350 1.390 1.310 1.390 536,000 1.3427 1.46%
2020-11-02 0 1.370 1.370 1.460 1.370 1.420 200,000 279,600 1.3980 1.370 1.370 1.460 1.370 1.420 200,000 1.3980 -8.67%
2020-10-30 0 1.500 1.490 1.500 1.490 1.500 24,000 35,920 1.4967 1.500 1.490 1.500 1.490 1.500 24,000 1.4967 -1.96%
2020-10-29 0 1.530 1.440 1.530 - - 0 0 - 1.530 1.440 1.530 - - 0 - 0.00%
2020-10-28 0 1.530 1.510 1.580 1.530 1.530 8,000 12,240 1.5300 1.530 1.510 1.580 1.530 1.530 8,000 1.5300 0.00%
2020-10-27 0 1.530 1.530 1.590 1.530 1.600 32,000 50,080 1.5650 1.530 1.530 1.590 1.530 1.600 32,000 1.5650 -4.38%
2020-10-23 0 1.600 1.570 1.600 1.480 1.600 736,000 1,127,680 1.5322 1.600 1.570 1.600 1.480 1.600 736,000 1.5322 1.27%
2020-10-22 0 1.580 1.550 1.590 1.450 1.580 264,000 392,400 1.4864 1.580 1.550 1.590 1.450 1.580 264,000 1.4864 3.27%
2020-10-21 0 1.530 1.530 1.590 1.530 1.550 19,536,000 30,278,240 1.5499 1.530 1.530 1.590 1.530 1.550 19,536,000 1.5499 -3.77%
2020-10-20 0 1.590 1.530 1.600 1.560 1.590 72,000 112,880 1.5678 1.590 1.530 1.600 1.560 1.590 72,000 1.5678 3.92%
2020-10-19 0 1.530 1.480 1.550 1.530 1.530 80,000 122,400 1.5300 1.530 1.480 1.550 1.530 1.530 80,000 1.5300 0.00%
2020-10-16 0 1.530 1.530 1.590 1.480 1.540 1,024,000 1,541,760 1.5056 1.530 1.530 1.590 1.480 1.540 1,024,000 1.5056 3.38%
2020-10-15 0 1.480 1.460 1.500 1.460 1.590 1,756,000 2,682,120 1.5274 1.480 1.460 1.500 1.460 1.590 1,756,000 1.5274 -7.50%
2020-10-14 0 1.600 1.600 1.610 1.600 1.700 2,320,000 3,750,080 1.6164 1.600 1.600 1.610 1.600 1.700 2,320,000 1.6164 -2.44%
2020-10-12 0 1.640 1.630 1.650 1.600 1.790 2,488,000 4,139,600 1.6638 1.640 1.630 1.650 1.600 1.790 2,488,000 1.6638 25.84%
2020-10-09 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 1.303 - - - - 0 - 0.00%
2020-03-20 0 1.310 1.300 1.360 1.310 1.400 256,000 350,400 1.3688 1.303 1.293 1.353 1.303 1.393 257,336 1.3616 -1.50%
2020-03-19 0 1.330 1.330 1.360 1.280 1.500 824,000 1,129,760 1.3711 1.323 1.323 1.353 1.273 1.492 828,300 1.3640 -18.40%
2020-03-18 0 1.630 1.630 1.640 1.630 1.650 1,408,000 2,300,000 1.6335 1.622 1.622 1.631 1.622 1.641 1,415,347 1.6250 -0.61%
2020-03-17 0 1.640 1.630 1.640 1.630 1.640 912,000 1,488,160 1.6318 1.631 1.622 1.631 1.622 1.631 916,759 1.6233 0.00%
2020-03-16 0 1.640 1.630 1.640 1.630 1.640 976,000 1,592,160 1.6313 1.631 1.622 1.631 1.622 1.631 981,093 1.6228 0.00%
2020-03-13 0 1.640 1.630 1.640 1.630 1.640 2,688,000 4,385,360 1.6315 1.631 1.622 1.631 1.622 1.631 2,702,026 1.6230 0.61%
2020-03-12 0 1.630 1.630 1.640 1.630 1.650 83,624,000 136,410,480 1.6312 1.622 1.622 1.631 1.622 1.641 84,060,344 1.6228 -0.61%
2020-03-11 0 1.640 1.640 1.650 1.640 1.650 4,664,000 7,651,200 1.6405 1.631 1.631 1.641 1.631 1.641 4,688,336 1.6320 0.61%
2020-03-10 0 1.630 1.630 1.640 1.630 1.650 5,264,000 8,627,600 1.6390 1.622 1.622 1.631 1.622 1.641 5,291,467 1.6305 -0.61%
2020-03-09 0 1.640 1.640 1.650 1.630 1.650 6,904,000 11,320,800 1.6397 1.631 1.631 1.641 1.622 1.641 6,940,025 1.6312 0.00%
2020-03-06 0 1.640 1.640 1.650 1.640 1.650 1,424,000 2,336,640 1.6409 1.631 1.631 1.641 1.631 1.641 1,431,430 1.6324 0.00%
2020-03-05 0 1.640 1.640 1.650 1.640 1.650 1,280,000 2,104,080 1.6438 1.631 1.631 1.641 1.631 1.641 1,286,679 1.6353 0.00%
2020-03-04 0 1.640 1.640 1.650 1.640 1.650 3,200,000 5,250,720 1.6409 1.631 1.631 1.641 1.631 1.641 3,216,697 1.6323 0.00%
2020-03-03 0 1.640 1.640 1.650 1.640 1.650 3,440,000 5,644,560 1.6409 1.631 1.631 1.641 1.631 1.641 3,457,950 1.6323 0.00%
2020-03-02 0 1.640 1.640 1.650 1.640 1.650 6,568,000 10,774,000 1.6404 1.631 1.631 1.641 1.631 1.641 6,602,271 1.6319 0.00%
2020-02-28 0 1.640 1.630 1.640 1.630 1.650 2,568,000 4,212,160 1.6402 1.631 1.622 1.631 1.622 1.641 2,581,400 1.6317 0.61%
2020-02-27 0 1.630 1.630 1.640 1.630 1.640 520,000 849,840 1.6343 1.622 1.622 1.631 1.622 1.631 522,713 1.6258 -0.61%
2020-02-26 0 1.640 1.630 1.640 1.630 1.640 2,008,000 3,288,080 1.6375 1.631 1.622 1.631 1.622 1.631 2,018,478 1.6290 0.00%
2020-02-25 0 1.640 1.630 1.640 1.630 1.640 3,568,000 5,843,680 1.6378 1.631 1.622 1.631 1.622 1.631 3,586,618 1.6293 0.61%
2020-02-24 0 1.630 1.630 1.640 1.630 1.650 4,072,000 6,676,720 1.6397 1.622 1.622 1.631 1.622 1.641 4,093,247 1.6312 -1.21%
2020-02-21 0 1.650 1.640 1.650 1.640 1.650 1,400,000 2,300,160 1.6430 1.641 1.631 1.641 1.631 1.641 1,407,305 1.6344 0.00%
2020-02-20 0 1.650 1.640 1.650 1.640 1.650 3,832,000 6,301,440 1.6444 1.641 1.631 1.641 1.631 1.641 3,851,995 1.6359 0.00%
2020-02-19 0 1.650 1.640 1.650 1.640 1.650 7,384,000 12,131,120 1.6429 1.641 1.631 1.641 1.631 1.641 7,422,529 1.6344 0.00%
2020-02-18 0 1.650 1.640 1.650 1.640 1.650 2,832,000 4,655,600 1.6439 1.641 1.631 1.641 1.631 1.641 2,846,777 1.6354 0.00%
2020-02-17 0 1.650 1.640 1.650 1.640 1.650 2,976,000 4,893,200 1.6442 1.641 1.631 1.641 1.631 1.641 2,991,529 1.6357 0.61%
2020-02-14 0 1.640 1.640 1.650 1.640 1.650 6,280,000 10,322,320 1.6437 1.631 1.631 1.641 1.631 1.641 6,312,769 1.6351 0.00%
2020-02-13 0 1.640 1.640 1.650 1.640 1.650 10,016,000 16,445,760 1.6419 1.631 1.631 1.641 1.631 1.641 10,068,263 1.6334 0.00%
2020-02-12 0 1.640 1.640 1.650 1.630 1.650 21,876,000 35,887,560 1.6405 1.631 1.631 1.641 1.622 1.641 21,990,147 1.6320 0.61%
2020-02-11 0 1.630 1.630 1.640 1.580 1.640 495,016,000 543,717,760 1.0984 1.622 1.622 1.631 1.572 1.631 497,598,956 1.0927 3.16%
2020-02-10 0 1.580 1.570 1.580 1.560 1.580 13,248,000 20,770,800 1.5678 1.572 1.562 1.572 1.552 1.572 13,317,127 1.5597 0.64%
2020-02-07 0 1.570 1.570 1.580 1.540 1.590 41,212,000 64,821,840 1.5729 1.562 1.562 1.572 1.532 1.582 41,427,041 1.5647 0.00%
2020-02-06 0 1.570 1.570 1.580 1.370 1.580 136,714,032 203,792,547 1.4906 1.562 1.562 1.572 1.363 1.572 137,427,396 1.4829 96.25%
2020-02-05 0 0.800 0.780 0.800 0.780 0.820 3,664,000 2,919,040 0.7967 0.796 0.776 0.796 0.776 0.816 3,683,118 0.7925 3.90%
2020-02-04 0 0.770 0.770 0.780 0.740 0.840 4,744,000 3,689,440 0.7777 0.766 0.766 0.776 0.736 0.836 4,768,754 0.7737 4.05%
2020-02-03 0 0.740 0.740 0.750 0.720 0.760 960,000 711,440 0.7411 0.736 0.736 0.746 0.716 0.756 965,009 0.7372 0.00%
2020-01-31 0 0.740 0.730 0.750 0.730 0.790 1,840,000 1,376,960 0.7483 0.736 0.726 0.746 0.726 0.786 1,849,601 0.7445 -1.33%
2020-01-30 0 0.750 0.750 0.760 0.730 0.850 5,040,000 3,928,000 0.7794 0.746 0.746 0.756 0.726 0.846 5,066,298 0.7753 -7.41%
2020-01-29 0 0.810 0.810 0.820 0.660 0.870 12,600,000 9,311,360 0.7390 0.806 0.806 0.816 0.657 0.865 12,665,746 0.7352 8.00%
2020-01-24 0 0.750 0.750 0.770 0.650 0.810 38,336,000 28,934,480 0.7548 0.746 0.746 0.766 0.647 0.806 38,536,034 0.7508 7.14%
2020-01-23 0 0.700 0.690 0.700 0.440 1.340 106,844,000 67,705,480 0.6337 0.696 0.686 0.696 0.438 1.333 107,401,504 0.6304 -47.76%
2020-01-22 0 1.340 1.330 1.350 1.320 1.380 4,792,000 6,502,960 1.3570 1.333 1.323 1.343 1.313 1.373 4,817,004 1.3500 -0.74%
2020-01-21 0 1.350 1.330 1.350 1.320 1.390 6,244,000 8,481,360 1.3583 1.343 1.323 1.343 1.313 1.383 6,276,581 1.3513 -2.17%
2020-01-20 0 1.380 1.370 1.380 1.350 1.400 2,768,000 3,826,800 1.3825 1.373 1.363 1.373 1.343 1.393 2,782,443 1.3753 -0.72%
2020-01-17 0 1.390 1.390 1.400 1.350 1.410 3,784,000 5,245,600 1.3863 1.383 1.383 1.393 1.343 1.403 3,803,745 1.3791 -0.71%
2020-01-16 0 1.400 1.380 1.400 1.350 1.410 6,080,000 8,439,600 1.3881 1.393 1.373 1.393 1.343 1.403 6,111,725 1.3809 2.19%
2020-01-15 0 1.370 1.360 1.370 1.270 1.440 24,306,000 33,623,720 1.3834 1.363 1.353 1.363 1.263 1.433 24,432,827 1.3762 7.87%
2020-01-14 0 1.270 1.260 1.270 1.070 1.340 33,488,000 41,105,200 1.2275 1.263 1.253 1.263 1.064 1.333 33,662,738 1.2211 20.95%
2020-01-13 0 1.050 1.050 1.060 1.050 1.090 1,872,000 1,987,920 1.0619 1.045 1.045 1.054 1.045 1.084 1,881,768 1.0564 -0.94%
2020-01-10 0 1.060 1.050 1.070 1.050 1.090 920,000 980,240 1.0655 1.054 1.045 1.064 1.045 1.084 924,800 1.0599 -3.64%
2020-01-09 0 1.100 1.090 1.100 1.060 1.120 1,088,000 1,181,840 1.0863 1.094 1.084 1.094 1.054 1.114 1,093,677 1.0806 3.77%
2020-01-08 0 1.060 1.050 1.070 1.040 1.070 1,968,000 2,067,600 1.0506 1.054 1.045 1.064 1.035 1.064 1,978,269 1.0452 0.00%
2020-01-07 0 1.060 1.050 1.060 1.030 1.080 1,648,000 1,734,400 1.0524 1.054 1.045 1.054 1.025 1.074 1,656,599 1.0470 -0.93%
2020-01-06 0 1.070 1.060 1.070 1.060 1.080 1,008,000 1,076,080 1.0675 1.064 1.054 1.064 1.054 1.074 1,013,260 1.0620 -0.93%
2020-01-03 0 1.080 1.070 1.090 1.070 1.110 1,584,000 1,720,160 1.0860 1.074 1.064 1.084 1.064 1.104 1,592,265 1.0803 -2.70%
2020-01-02 0 1.110 1.090 1.130 1.100 1.150 1,832,000 2,063,040 1.1261 1.104 1.084 1.124 1.094 1.144 1,841,559 1.1203 -5.13%
2019-12-31 0 1.170 1.160 1.170 1.110 1.170 3,328,000 3,788,800 1.1385 1.164 1.154 1.164 1.104 1.164 3,345,365 1.1326 6.36%
2019-12-30 0 1.100 1.100 1.120 1.040 1.130 7,024,000 7,626,720 1.0858 1.094 1.094 1.114 1.035 1.124 7,060,651 1.0802 0.00%
2019-12-27 0 1.100 1.100 1.110 1.050 1.150 8,584,000 9,398,720 1.0949 1.094 1.094 1.104 1.045 1.144 8,628,791 1.0892 4.76%
2019-12-24 0 1.050 1.050 1.070 1.040 1.110 3,032,000 3,290,560 1.0853 1.045 1.045 1.064 1.035 1.104 3,047,821 1.0796 1.94%
2019-12-23 0 1.030 1.030 1.040 0.910 1.210 17,792,000 18,551,120 1.0427 1.025 1.025 1.035 0.905 1.204 17,884,837 1.0373 -11.97%
2019-12-20 1 1.170 1.160 1.170 1.000 1.260 6,652,000 7,641,640 1.1488 1.164 1.154 1.164 0.995 1.253 6,686,710 1.1428 23.16%
2019-12-19 0 0.950 0.950 0.960 0.860 0.990 9,216,000 8,625,120 0.9359 0.945 0.945 0.955 0.856 0.985 9,264,088 0.9310 10.47%
2019-12-18 0 0.860 0.840 0.870 0.810 0.860 2,728,000 2,300,480 0.8433 0.856 0.836 0.865 0.806 0.856 2,742,234 0.8389 2.38%
2019-12-17 0 0.840 0.820 0.840 0.750 0.850 4,440,000 3,619,600 0.8152 0.836 0.816 0.836 0.746 0.846 4,463,168 0.8110 12.00%
2019-12-16 0 0.750 0.720 0.740 0.710 0.770 1,152,000 869,920 0.7551 0.746 0.716 0.736 0.706 0.766 1,158,011 0.7512 5.63%
2019-12-13 0 0.710 0.690 0.710 0.690 0.720 136,000 96,240 0.7076 0.706 0.686 0.706 0.686 0.716 136,710 0.7040 -1.39%
2019-12-12 0 0.720 0.690 0.730 0.640 0.720 1,384,000 952,640 0.6883 0.716 0.686 0.726 0.637 0.716 1,391,222 0.6848 14.29%
2019-12-11 0 0.630 0.630 0.640 0.600 0.640 163,000 100,960 0.6194 0.627 0.627 0.637 0.597 0.637 163,851 0.6162 0.00%
2019-12-10 0 0.630 0.620 0.650 0.630 0.630 80,000 50,400 0.6300 0.627 0.617 0.647 0.627 0.627 80,417 0.6267 0.00%
2019-12-09 0 0.630 0.620 0.630 - - 0 0 - 0.627 0.617 0.627 - - 0 - 0.00%
2019-12-06 0 0.630 0.620 0.640 0.620 0.630 24,000 15,040 0.6267 0.627 0.617 0.637 0.617 0.627 24,125 0.6234 1.61%
2019-12-05 0 0.620 0.620 0.630 0.620 0.630 24,000 15,040 0.6267 0.617 0.617 0.627 0.617 0.627 24,125 0.6234 -1.93%
2019-12-04 0 0.640 0.620 0.640 - - 0 0 - 0.629 0.609 0.629 - - 0 - 0.00%
2019-12-03 0 0.640 0.610 0.640 0.640 0.640 8,000 5,120 0.6400 0.629 0.599 0.629 0.629 0.629 8,141 0.6289 0.00%
2019-12-02 0 0.640 0.610 0.640 0.640 0.640 16,000 10,240 0.6400 0.629 0.599 0.629 0.629 0.629 16,282 0.6289 3.23%
2019-11-29 0 0.620 0.620 0.650 0.610 0.640 40,000 24,800 0.6200 0.609 0.609 0.639 0.599 0.629 40,705 0.6093 -3.12%
2019-11-28 0 0.640 0.620 0.650 0.640 0.640 24,000 15,360 0.6400 0.629 0.609 0.639 0.629 0.629 24,423 0.6289 3.23%
2019-11-27 0 0.620 0.620 0.660 0.620 0.630 16,000 10,000 0.6250 0.609 0.609 0.649 0.609 0.619 16,282 0.6142 -1.59%
2019-11-26 0 0.630 0.620 0.680 - - 0 0 - 0.619 0.609 0.668 - - 0 - 0.00%
2019-11-25 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 0.619 0.619 0.649 0.619 0.619 40,705 0.6191 1.61%
2019-11-22 0 0.620 0.610 0.630 0.620 0.620 40,000 24,800 0.6200 0.609 0.599 0.619 0.609 0.609 40,705 0.6093 -1.59%
2019-11-21 0 0.630 0.620 0.640 0.620 0.650 184,000 115,680 0.6287 0.619 0.609 0.629 0.609 0.639 187,242 0.6178 -1.56%
2019-11-20 0 0.640 0.630 0.640 0.630 0.650 128,000 81,760 0.6388 0.629 0.619 0.629 0.619 0.639 130,255 0.6277 3.23%
2019-11-19 0 0.620 0.620 0.650 0.620 0.620 88,000 54,560 0.6200 0.609 0.609 0.639 0.609 0.609 89,551 0.6093 0.00%
2019-11-18 0 0.620 0.620 0.640 0.610 0.620 64,000 39,600 0.6188 0.609 0.609 0.629 0.599 0.609 65,128 0.6080 0.00%
2019-11-15 0 0.620 0.610 0.640 0.620 0.620 64,000 39,680 0.6200 0.609 0.599 0.629 0.609 0.609 65,128 0.6093 -4.62%
2019-11-14 0 0.650 0.620 0.650 - - 0 0 - 0.639 0.609 0.639 - - 0 - 0.00%
2019-11-13 0 0.650 0.610 0.650 - - 0 0 - 0.639 0.599 0.639 - - 0 - 0.00%
2019-11-12 0 0.650 0.620 0.650 - - 0 0 - 0.639 0.609 0.639 - - 0 - 0.00%
2019-11-11 0 0.650 0.630 0.650 - - 0 0 - 0.639 0.619 0.639 - - 0 - -1.52%
2019-11-08 0 0.660 0.630 0.660 - - 24,000 15,600 0.6500 0.649 0.619 0.649 - - 24,423 0.6387 0.00%
2019-11-07 0 0.660 0.640 0.660 0.630 0.660 80,000 50,720 0.6340 0.649 0.629 0.649 0.619 0.649 81,410 0.6230 3.13%
2019-11-06 0 0.640 0.620 0.640 0.630 0.640 216,000 137,040 0.6344 0.629 0.609 0.629 0.619 0.629 219,806 0.6235 -3.03%
2019-11-05 0 0.660 0.650 0.670 - - 0 0 - 0.649 0.639 0.658 - - 0 - 0.00%
2019-11-04 0 0.660 0.640 0.660 0.660 0.660 16,000 10,560 0.6600 0.649 0.629 0.649 0.649 0.649 16,282 0.6486 0.00%
2019-11-01 0 0.660 0.630 0.660 - - 0 0 - 0.649 0.619 0.649 - - 0 - 0.00%
2019-10-31 0 0.660 0.610 0.660 0.630 0.660 72,000 46,960 0.6522 0.649 0.599 0.649 0.619 0.649 73,269 0.6409 6.45%
2019-10-30 0 0.620 0.610 0.620 0.620 0.620 64,000 39,680 0.6200 0.609 0.599 0.609 0.609 0.609 65,128 0.6093 0.00%
2019-10-29 0 0.620 0.620 0.630 0.600 0.630 360,000 220,320 0.6120 0.609 0.609 0.619 0.590 0.619 366,343 0.6014 -1.59%
2019-10-28 0 0.630 0.630 0.660 0.620 0.640 24,000 15,040 0.6267 0.619 0.619 0.649 0.609 0.629 24,423 0.6158 -1.56%
2019-10-25 0 0.640 0.640 0.660 0.640 0.640 8,000 5,120 0.6400 0.629 0.629 0.649 0.629 0.629 8,141 0.6289 -4.48%
2019-10-24 0 0.670 0.620 0.670 0.680 0.680 8,000 5,440 0.6800 0.658 0.609 0.658 0.668 0.668 8,141 0.6682 3.08%
2019-10-23 0 0.650 0.630 0.650 - - 0 0 - 0.639 0.619 0.639 - - 0 - 0.00%
2019-10-22 0 0.650 0.620 0.650 - - 0 0 - 0.639 0.609 0.639 - - 0 - -1.52%
2019-10-21 0 0.660 0.640 0.690 0.660 0.660 24,000 15,840 0.6600 0.649 0.629 0.678 0.649 0.649 24,423 0.6486 -4.35%
2019-10-18 0 0.690 0.650 0.690 0.650 0.710 1,288,000 874,240 0.6788 0.678 0.639 0.678 0.639 0.698 1,310,695 0.6670 4.55%
2019-10-17 0 0.660 0.650 0.660 0.600 0.660 680,000 430,320 0.6328 0.649 0.639 0.649 0.590 0.649 691,982 0.6219 11.86%
2019-10-16 0 0.590 0.590 0.610 - - 0 0 - 0.580 0.580 0.599 - - 0 - 0.00%
2019-10-15 0 0.590 0.590 0.600 0.590 0.590 208,000 122,720 0.5900 0.580 0.580 0.590 0.580 0.580 211,665 0.5798 -1.67%
2019-10-14 0 0.600 0.600 0.620 0.600 0.600 24,000 14,400 0.6000 0.590 0.590 0.609 0.590 0.590 24,423 0.5896 -1.64%
2019-10-11 0 0.610 0.600 0.620 - - 0 0 - 0.599 0.590 0.609 - - 0 - 0.00%
2019-10-10 0 0.610 0.590 0.620 0.600 0.610 64,000 38,880 0.6075 0.599 0.580 0.609 0.590 0.599 65,128 0.5970 -1.61%
2019-10-09 0 0.620 0.610 0.620 0.600 0.620 176,000 107,760 0.6123 0.609 0.599 0.609 0.590 0.609 179,101 0.6017 3.33%
2019-10-08 0 0.600 0.590 0.600 0.600 0.610 304,000 183,200 0.6026 0.590 0.580 0.590 0.590 0.599 309,357 0.5922 0.00%
2019-10-04 0 0.600 0.570 0.600 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2019-10-03 0 0.600 0.590 0.610 - - 0 0 - 0.590 0.580 0.599 - - 0 - 0.00%
2019-10-02 0 0.600 0.600 0.610 0.600 0.610 80,000 48,400 0.6050 0.590 0.590 0.599 0.590 0.599 81,410 0.5945 -1.64%
2019-09-30 0 0.610 0.610 0.620 - - 0 0 - 0.599 0.599 0.609 - - 0 - 0.00%
2019-09-27 0 0.610 0.600 0.630 0.610 0.610 16,000 9,760 0.6100 0.599 0.590 0.619 0.599 0.599 16,282 0.5994 0.00%
2019-09-26 0 0.610 0.610 0.630 0.610 0.630 104,000 65,280 0.6277 0.599 0.599 0.619 0.599 0.619 105,832 0.6168 -1.61%
2019-09-25 0 0.620 0.600 0.630 0.620 0.620 8,000 4,960 0.6200 0.609 0.590 0.619 0.609 0.609 8,141 0.6093 3.33%
2019-09-24 0 0.600 0.600 0.610 0.600 0.610 24,000 14,480 0.6033 0.590 0.590 0.599 0.590 0.599 24,423 0.5929 1.69%
2019-09-23 0 0.590 0.590 0.620 0.590 0.590 40,000 23,600 0.5900 0.580 0.580 0.609 0.580 0.580 40,705 0.5798 0.00%
2019-09-20 0 0.590 0.580 0.600 0.580 0.600 544,000 318,400 0.5853 0.580 0.570 0.590 0.570 0.590 553,585 0.5752 -1.67%
2019-09-19 0 0.600 0.600 0.610 - - 0 0 - 0.590 0.590 0.599 - - 0 - 0.00%
2019-09-18 0 0.600 0.600 0.620 0.580 0.620 384,000 227,600 0.5927 0.590 0.590 0.609 0.570 0.609 390,766 0.5824 0.00%
2019-09-17 0 0.600 0.590 0.610 0.600 0.610 136,000 82,400 0.6059 0.590 0.580 0.599 0.590 0.599 138,396 0.5954 -1.64%
2019-09-16 0 0.610 0.610 0.620 0.610 0.610 16,000 9,840 0.6150 0.599 0.599 0.609 0.599 0.599 16,282 0.6044 0.00%
2019-09-13 0 0.610 0.600 0.620 0.600 0.620 96,000 59,280 0.6175 0.599 0.590 0.609 0.590 0.609 97,692 0.6068 0.00%
2019-09-12 0 0.610 0.600 0.620 0.610 0.610 8,000 4,880 0.6100 0.599 0.590 0.609 0.599 0.599 8,141 0.5994 -1.61%
2019-09-11 0 0.620 0.610 0.620 0.610 0.640 312,000 192,240 0.6162 0.609 0.599 0.609 0.599 0.629 317,497 0.6055 0.00%
2019-09-10 0 0.620 0.600 0.640 0.610 0.620 88,000 54,480 0.6191 0.609 0.590 0.629 0.599 0.609 89,551 0.6084 0.00%
2019-09-09 0 0.620 0.620 0.630 0.600 0.610 48,000 29,040 0.6050 0.609 0.609 0.619 0.590 0.599 48,846 0.5945 -1.59%
2019-09-06 0 0.630 0.620 0.640 0.600 0.630 40,000 24,640 0.6160 0.619 0.609 0.629 0.590 0.619 40,705 0.6053 1.61%
2019-09-05 0 0.620 0.600 0.640 0.610 0.620 224,000 136,720 0.6104 0.609 0.590 0.629 0.599 0.609 227,947 0.5998 4.69%
2019-09-04 0 0.600 0.590 0.600 0.580 0.620 264,000 156,640 0.5933 0.582 0.572 0.582 0.563 0.601 272,190 0.5755 -4.76%
2019-09-03 0 0.630 0.620 0.630 - - 0 0 - 0.611 0.601 0.611 - - 0 - 0.00%
2019-09-02 0 0.630 0.630 0.650 - - 0 0 - 0.611 0.611 0.630 - - 0 - 3.28%
2019-08-30 0 0.610 0.610 0.630 0.600 0.630 184,000 115,040 0.6252 0.592 0.592 0.611 0.582 0.611 189,708 0.6064 -4.69%
2019-08-29 0 0.640 0.630 0.670 0.640 0.640 40,000 25,600 0.6400 0.621 0.611 0.650 0.621 0.621 41,241 0.6207 -1.54%
2019-08-28 0 0.650 0.640 0.650 0.650 0.670 568,000 374,720 0.6597 0.630 0.621 0.630 0.630 0.650 585,621 0.6399 0.00%
2019-08-27 0 0.650 0.630 0.660 0.610 0.680 536,000 346,240 0.6460 0.630 0.611 0.640 0.592 0.660 552,629 0.6265 10.17%
2019-08-26 0 0.590 0.580 0.590 0.590 0.590 8,000 4,720 0.5900 0.572 0.563 0.572 0.572 0.572 8,248 0.5722 -4.84%
2019-08-23 0 0.620 0.610 0.620 0.620 0.620 120,000 74,400 0.6200 0.601 0.592 0.601 0.601 0.601 123,723 0.6013 1.64%
2019-08-22 0 0.610 0.600 0.620 - - 0 0 - 0.592 0.582 0.601 - - 0 - 0.00%
2019-08-21 0 0.610 0.570 0.650 - - 0 0 - 0.592 0.553 0.630 - - 0 - 0.00%
2019-08-20 0 0.610 0.600 0.640 - - 0 0 - 0.592 0.582 0.621 - - 0 - 0.00%
2019-08-19 0 0.610 0.600 0.630 0.610 0.630 16,000 9,920 0.6200 0.592 0.582 0.611 0.592 0.611 16,496 0.6013 1.67%
2019-08-16 0 0.600 0.600 0.620 0.600 0.610 80,000 48,160 0.6020 0.582 0.582 0.601 0.582 0.592 82,482 0.5839 0.00%
2019-08-15 0 0.600 0.590 0.610 0.580 0.610 240,000 140,720 0.5863 0.582 0.572 0.592 0.563 0.592 247,446 0.5687 -1.64%
2019-08-14 0 0.610 0.600 0.620 0.610 0.610 112,000 68,320 0.6100 0.592 0.582 0.601 0.592 0.592 115,475 0.5916 3.39%
2019-08-13 0 0.590 0.590 0.600 0.590 0.600 128,000 76,160 0.5950 0.572 0.572 0.582 0.572 0.582 131,971 0.5771 -3.28%
2019-08-12 0 0.610 0.600 0.630 0.610 0.620 32,000 19,680 0.6150 0.592 0.582 0.611 0.592 0.601 32,993 0.5965 -1.61%
2019-08-09 0 0.620 0.620 0.650 0.620 0.620 64,000 39,680 0.6200 0.601 0.601 0.630 0.601 0.601 65,986 0.6013 0.00%
2019-08-08 0 0.620 0.620 0.640 0.620 0.620 104,000 64,480 0.6200 0.601 0.601 0.621 0.601 0.601 107,226 0.6013 -1.59%
2019-08-07 0 0.630 0.610 0.630 0.610 0.630 216,000 133,920 0.6200 0.611 0.592 0.611 0.592 0.611 222,701 0.6013 1.61%
2019-08-06 0 0.620 0.620 0.630 0.620 0.630 80,000 50,000 0.6250 0.601 0.601 0.611 0.601 0.611 82,482 0.6062 1.64%
2019-08-05 0 0.610 0.610 0.630 0.600 0.630 168,000 102,240 0.6086 0.592 0.592 0.611 0.582 0.611 173,212 0.5903 -4.69%
2019-08-02 0 0.640 0.620 0.640 0.550 0.660 2,200,000 1,340,480 0.6093 0.621 0.601 0.621 0.533 0.640 2,268,252 0.5910 -8.57%
2019-08-01 0 0.700 0.680 0.700 0.700 0.700 80,000 56,000 0.7000 0.679 0.660 0.679 0.679 0.679 82,482 0.6789 0.00%
2019-07-31 0 0.700 0.700 0.710 - - 0 0 - 0.679 0.679 0.689 - - 0 - 0.00%
2019-07-30 0 0.700 0.700 0.710 - - 0 0 - 0.679 0.679 0.689 - - 0 - 1.45%
2019-07-29 0 0.690 0.690 0.720 0.690 0.730 416,000 293,520 0.7056 0.669 0.669 0.698 0.669 0.708 428,906 0.6843 -5.48%
2019-07-26 0 0.730 0.720 0.740 0.730 0.750 128,000 94,480 0.7381 0.708 0.698 0.718 0.708 0.727 131,971 0.7159 -2.67%
2019-07-25 0 0.750 0.740 0.760 0.710 0.760 168,000 123,680 0.7362 0.727 0.718 0.737 0.689 0.737 173,212 0.7140 -1.32%
2019-07-24 0 0.760 0.740 0.770 0.760 0.770 64,000 48,640 0.7600 0.737 0.718 0.747 0.737 0.747 65,986 0.7371 1.33%
2019-07-23 0 0.750 0.730 0.770 0.750 0.750 48,000 36,000 0.7500 0.727 0.708 0.747 0.727 0.727 49,489 0.7274 -1.32%
2019-07-22 0 0.760 0.730 0.760 - - 0 0 - 0.737 0.708 0.737 - - 0 - 0.00%
2019-07-19 0 0.760 0.750 0.770 0.760 0.770 112,000 85,840 0.7664 0.737 0.727 0.747 0.737 0.747 115,475 0.7434 2.70%
2019-07-18 0 0.740 0.740 0.760 0.740 0.760 80,000 60,480 0.7560 0.718 0.718 0.737 0.718 0.737 82,482 0.7333 -2.63%
2019-07-17 0 0.760 0.740 0.760 - - 0 0 - 0.737 0.718 0.737 - - 0 - -1.30%
2019-07-16 0 0.770 0.740 0.770 0.750 0.780 320,000 243,440 0.7608 0.747 0.718 0.747 0.727 0.757 329,928 0.7379 4.05%
2019-07-15 0 0.740 0.740 0.750 0.740 0.750 291,000 217,170 0.7463 0.718 0.718 0.727 0.718 0.727 300,028 0.7238 -1.33%
2019-07-12 0 0.750 0.740 0.750 0.750 0.750 288,000 216,000 0.7500 0.727 0.718 0.727 0.727 0.727 296,935 0.7274 0.00%
2019-07-11 0 0.750 0.740 0.750 0.730 0.750 160,000 117,520 0.7345 0.727 0.718 0.727 0.708 0.727 164,964 0.7124 1.35%
2019-07-10 0 0.740 0.730 0.750 0.730 0.740 40,000 29,360 0.7340 0.718 0.708 0.727 0.708 0.718 41,241 0.7119 1.37%
2019-07-09 0 0.730 0.730 0.740 0.730 0.740 56,000 41,040 0.7329 0.708 0.708 0.718 0.708 0.718 57,737 0.7108 0.00%
2019-07-08 0 0.730 0.730 0.740 0.730 0.740 120,000 88,160 0.7347 0.708 0.708 0.718 0.708 0.718 123,723 0.7126 -1.35%
2019-07-05 0 0.740 0.740 0.750 0.740 0.750 104,000 77,760 0.7477 0.718 0.718 0.727 0.718 0.727 107,226 0.7252 -2.63%
2019-07-04 0 0.760 0.750 0.760 0.750 0.760 216,000 163,440 0.7567 0.737 0.727 0.737 0.727 0.737 222,701 0.7339 -1.30%
2019-07-03 0 0.770 0.760 0.780 0.760 0.780 232,000 180,480 0.7779 0.747 0.737 0.757 0.737 0.757 239,197 0.7545 0.00%
2019-07-02 0 0.770 0.740 0.780 0.720 0.780 1,336,000 1,012,000 0.7575 0.747 0.718 0.757 0.698 0.757 1,377,447 0.7347 6.94%
2019-06-28 0 0.720 0.710 0.730 0.710 0.730 352,000 253,040 0.7189 0.698 0.689 0.708 0.689 0.708 362,920 0.6972 0.00%
2019-06-27 0 0.720 0.720 0.730 0.680 0.720 400,000 285,200 0.7130 0.698 0.698 0.708 0.660 0.698 412,409 0.6915 1.41%
2019-06-26 0 0.710 0.700 0.710 0.700 0.720 48,000 34,400 0.7167 0.689 0.679 0.689 0.679 0.698 49,489 0.6951 2.90%
2019-06-25 0 0.690 0.690 0.700 0.680 0.700 56,000 38,640 0.6900 0.669 0.669 0.679 0.660 0.679 57,737 0.6692 1.47%
2019-06-24 0 0.680 0.680 0.690 0.670 0.670 64,000 42,880 0.6700 0.660 0.660 0.669 0.650 0.650 65,986 0.6498 1.49%
2019-06-21 0 0.670 0.670 0.680 0.670 0.670 128,000 85,760 0.6700 0.650 0.650 0.660 0.650 0.650 131,971 0.6498 -1.47%
2019-06-20 0 0.680 0.670 0.690 0.650 0.680 152,000 102,240 0.6726 0.660 0.650 0.669 0.630 0.660 156,716 0.6524 3.03%
2019-06-19 0 0.660 0.660 0.690 0.660 0.680 112,000 74,480 0.6650 0.640 0.640 0.669 0.640 0.660 115,475 0.6450 -5.71%
2019-06-18 0 0.700 0.700 0.720 - - 0 0 - 0.679 0.679 0.698 - - 0 - 1.45%
2019-06-17 0 0.690 0.690 0.700 0.690 0.700 80,000 55,360 0.6920 0.669 0.669 0.679 0.669 0.679 82,482 0.6712 0.00%
2019-06-14 0 0.690 0.680 0.700 0.690 0.690 32,000 22,080 0.6900 0.669 0.660 0.679 0.669 0.669 32,993 0.6692 2.99%
2019-06-13 0 0.670 0.660 0.720 0.660 0.690 472,000 316,480 0.6705 0.650 0.640 0.698 0.640 0.669 486,643 0.6503 -2.90%
2019-06-12 0 0.690 0.660 0.690 0.690 0.690 16,000 11,040 0.6900 0.669 0.640 0.669 0.669 0.669 16,496 0.6692 -1.43%
2019-06-11 0 0.700 0.690 0.700 0.700 0.720 56,000 39,680 0.7086 0.679 0.669 0.679 0.679 0.698 57,737 0.6873 1.45%
2019-06-10 0 0.690 0.670 0.690 0.690 0.690 152,000 104,880 0.6900 0.669 0.650 0.669 0.669 0.669 156,716 0.6692 1.47%
2019-06-06 0 0.680 0.680 0.700 0.680 0.680 24,000 16,320 0.6800 0.660 0.660 0.679 0.660 0.660 24,745 0.6595 0.00%
2019-06-05 0 0.680 0.660 0.700 - - 0 0 - 0.660 0.640 0.679 - - 0 - 0.00%
2019-06-04 0 0.680 0.670 0.680 0.680 0.680 8,000 5,440 0.6800 0.660 0.650 0.660 0.660 0.660 8,248 0.6595 -1.45%
2019-06-03 0 0.690 0.660 0.690 0.680 0.690 272,000 185,680 0.6826 0.669 0.640 0.669 0.660 0.669 280,438 0.6621 2.99%
2019-05-31 0 0.670 0.640 0.680 0.670 0.670 104,000 69,680 0.6700 0.650 0.621 0.660 0.650 0.650 107,226 0.6498 3.08%
2019-05-30 0 0.650 0.650 0.700 0.650 0.650 104,000 67,600 0.6500 0.630 0.630 0.679 0.630 0.630 107,226 0.6304 0.00%
2019-05-29 0 0.650 0.620 0.660 0.650 0.650 24,000 15,600 0.6500 0.630 0.601 0.640 0.630 0.630 24,745 0.6304 -1.52%
2019-05-28 0 0.660 0.650 0.690 0.660 0.660 40,000 26,400 0.6600 0.640 0.630 0.669 0.640 0.640 41,241 0.6401 1.54%
2019-05-27 0 0.650 0.630 0.650 - - 0 0 - 0.630 0.611 0.630 - - 0 - 0.00%
2019-05-24 0 0.650 0.640 0.710 - - 0 0 - 0.630 0.621 0.689 - - 0 - 0.00%
2019-05-23 0 0.650 0.640 0.690 - - 0 0 - 0.630 0.621 0.669 - - 0 - 0.00%
2019-05-22 0 0.650 0.650 0.700 0.650 0.650 8,000 5,200 0.6500 0.630 0.630 0.679 0.630 0.630 8,248 0.6304 0.00%
2019-05-21 0 0.650 0.630 0.710 0.650 0.680 200,000 133,840 0.6692 0.630 0.611 0.689 0.630 0.660 206,205 0.6491 -2.99%
2019-05-20 0 0.670 0.670 0.680 0.670 0.680 112,000 75,360 0.6729 0.650 0.650 0.660 0.650 0.660 115,475 0.6526 0.00%
2019-05-17 0 0.670 0.670 0.700 0.670 0.670 88,000 59,440 0.6755 0.650 0.650 0.679 0.650 0.650 90,730 0.6551 -2.90%
2019-05-16 0 0.690 0.680 0.700 0.690 0.690 8,000 5,520 0.6900 0.669 0.660 0.679 0.669 0.669 8,248 0.6692 0.00%
2019-05-15 0 0.690 0.680 0.690 0.690 0.690 80,000 55,200 0.6900 0.669 0.660 0.669 0.669 0.669 82,482 0.6692 0.00%
2019-05-14 0 0.690 0.670 0.690 0.680 0.700 368,000 252,720 0.6867 0.669 0.650 0.669 0.660 0.679 379,417 0.6661 -2.82%
2019-05-10 0 0.710 0.710 0.720 0.700 0.700 112,000 78,400 0.7000 0.689 0.689 0.698 0.679 0.679 115,475 0.6789 0.00%
2019-05-09 0 0.710 0.700 0.720 0.710 0.720 256,000 182,880 0.7144 0.689 0.679 0.698 0.689 0.698 263,942 0.6929 -1.39%
2019-05-08 0 0.720 0.720 0.730 0.720 0.730 64,000 46,320 0.7238 0.698 0.698 0.708 0.698 0.708 65,986 0.7020 -1.37%
2019-05-07 0 0.730 0.730 0.740 0.730 0.750 304,000 224,240 0.7376 0.708 0.708 0.718 0.708 0.727 313,431 0.7154 0.00%
2019-05-06 0 0.730 0.730 0.740 0.730 0.730 176,000 128,480 0.7300 0.708 0.708 0.718 0.708 0.708 181,460 0.7080 -2.67%
2019-05-03 0 0.750 0.740 0.760 0.750 0.750 192,000 144,000 0.7500 0.727 0.718 0.737 0.727 0.727 197,957 0.7274 -1.32%
2019-05-02 0 0.760 0.760 0.770 0.730 0.760 272,000 203,280 0.7474 0.737 0.737 0.747 0.708 0.737 280,438 0.7249 2.70%
2019-04-30 0 0.740 0.730 0.740 - - 0 0 - 0.718 0.708 0.718 - - 0 - 0.00%
2019-04-29 0 0.740 0.730 0.740 0.730 0.740 184,000 134,880 0.7330 0.718 0.708 0.718 0.708 0.718 189,708 0.7110 0.00%
2019-04-26 0 0.740 0.740 0.760 0.730 0.740 248,000 182,080 0.7342 0.718 0.718 0.737 0.708 0.718 255,694 0.7121 0.00%
2019-04-25 0 0.740 0.730 0.740 - - 0 0 - 0.718 0.708 0.718 - - 0 - 0.00%
2019-04-24 0 0.740 0.730 0.760 0.740 0.740 40,000 29,600 0.7400 0.718 0.708 0.737 0.718 0.718 41,241 0.7177 0.00%
2019-04-23 0 0.740 0.740 0.750 0.730 0.740 240,000 176,640 0.7360 0.718 0.718 0.727 0.708 0.718 247,446 0.7139 0.00%
2019-04-18 0 0.740 0.740 0.760 0.740 0.740 56,000 41,440 0.7400 0.718 0.718 0.737 0.718 0.718 57,737 0.7177 -1.33%
2019-04-17 0 0.750 0.750 0.760 0.750 0.750 32,000 24,000 0.7500 0.727 0.727 0.737 0.727 0.727 32,993 0.7274 0.00%
2019-04-16 0 0.750 0.750 0.760 0.750 0.770 128,000 96,960 0.7575 0.727 0.727 0.737 0.727 0.747 131,971 0.7347 -2.60%
2019-04-15 0 0.770 0.760 0.770 - - 0 0 - 0.747 0.737 0.747 - - 0 - 0.00%
2019-04-12 0 0.770 0.750 0.770 0.770 0.790 416,000 321,920 0.7738 0.747 0.727 0.747 0.747 0.766 428,906 0.7506 1.32%
2019-04-11 0 0.760 0.750 0.760 0.740 0.770 176,000 132,160 0.7509 0.737 0.727 0.737 0.718 0.747 181,460 0.7283 1.33%
2019-04-10 0 0.750 0.750 0.760 0.750 0.750 144,000 108,000 0.7500 0.727 0.727 0.737 0.727 0.727 148,467 0.7274 0.00%
2019-04-09 0 0.750 0.750 0.760 0.750 0.760 176,000 132,400 0.7523 0.727 0.727 0.737 0.727 0.737 181,460 0.7296 -1.32%
2019-04-08 0 0.760 0.760 0.780 0.750 0.760 256,000 194,480 0.7597 0.737 0.737 0.757 0.727 0.737 263,942 0.7368 0.00%
2019-04-04 0 0.760 0.760 0.770 0.760 0.780 472,000 365,200 0.7737 0.737 0.737 0.747 0.737 0.757 486,643 0.7504 0.00%
2019-04-03 0 0.760 0.760 0.770 0.750 0.760 16,000 12,080 0.7550 0.737 0.737 0.747 0.727 0.737 16,496 0.7323 0.00%
2019-04-02 0 0.760 0.750 0.760 0.750 0.760 104,000 78,880 0.7585 0.737 0.727 0.737 0.727 0.737 107,226 0.7356 1.33%
2019-04-01 0 0.750 0.740 0.750 0.740 0.760 192,000 144,160 0.7508 0.727 0.718 0.727 0.718 0.737 197,957 0.7282 -2.60%
2019-03-29 0 0.770 0.760 0.770 0.760 0.770 16,000 12,240 0.7650 0.747 0.737 0.747 0.737 0.747 16,496 0.7420 0.00%
2019-03-28 0 0.770 0.750 0.770 0.750 0.780 288,000 220,640 0.7661 0.747 0.727 0.747 0.727 0.757 296,935 0.7431 4.05%
2019-03-27 0 0.740 0.740 0.760 0.740 0.740 80,000 59,200 0.7400 0.718 0.718 0.737 0.718 0.718 82,482 0.7177 -1.33%
2019-03-26 0 0.750 0.740 0.750 0.750 0.760 112,000 84,400 0.7536 0.727 0.718 0.727 0.727 0.737 115,475 0.7309 0.00%
2019-03-25 0 0.750 0.750 0.760 0.730 0.760 128,000 96,000 0.7500 0.727 0.727 0.737 0.708 0.737 131,971 0.7274 -2.60%
2019-03-22 0 0.770 0.750 0.770 - - 0 0 - 0.747 0.727 0.747 - - 0 - 0.00%
2019-03-21 0 0.770 0.770 0.780 0.760 0.780 152,000 116,480 0.7663 0.747 0.747 0.757 0.737 0.757 156,716 0.7433 0.00%
2019-03-20 0 0.770 0.760 0.770 0.750 0.770 265,000 202,240 0.7632 0.747 0.737 0.747 0.727 0.747 273,221 0.7402 2.67%
2019-03-19 0 0.750 0.740 0.760 0.740 0.750 120,000 89,200 0.7433 0.727 0.718 0.737 0.718 0.727 123,723 0.7210 -1.32%
2019-03-18 0 0.760 0.760 0.770 0.760 0.760 496,000 376,960 0.7600 0.737 0.737 0.747 0.737 0.737 511,388 0.7371 0.00%
2019-03-15 0 0.760 0.760 0.770 - - 0 0 - 0.737 0.737 0.747 - - 0 - 0.00%
2019-03-14 0 0.760 0.760 0.770 0.750 0.760 176,000 133,520 0.7586 0.737 0.737 0.747 0.727 0.737 181,460 0.7358 -1.30%
2019-03-13 0 0.770 0.760 0.780 0.750 0.770 608,000 466,960 0.7680 0.747 0.737 0.757 0.727 0.747 626,862 0.7449 1.32%
2019-03-12 0 0.760 0.750 0.770 0.730 0.760 160,000 119,600 0.7475 0.737 0.727 0.747 0.708 0.737 164,964 0.7250 2.70%
2019-03-11 0 0.740 0.740 0.750 0.730 0.750 512,000 380,800 0.7438 0.718 0.718 0.727 0.708 0.727 527,884 0.7214 -2.63%
2019-03-08 0 0.760 0.750 0.770 0.760 0.770 200,000 152,720 0.7636 0.737 0.727 0.747 0.737 0.747 206,205 0.7406 -2.56%
2019-03-07 0 0.780 0.770 0.780 0.770 0.790 296,000 232,560 0.7857 0.757 0.747 0.757 0.747 0.766 305,183 0.7620 -1.27%
2019-03-06 0 0.790 0.780 0.790 0.770 0.790 216,000 168,800 0.7815 0.766 0.757 0.766 0.747 0.766 222,701 0.7580 2.60%
2019-03-05 0 0.770 0.760 0.780 0.750 0.780 400,000 306,000 0.7650 0.747 0.737 0.757 0.727 0.757 412,409 0.7420 -1.28%
2019-03-04 0 0.780 0.780 0.800 0.780 0.800 600,000 475,360 0.7923 0.757 0.757 0.776 0.757 0.776 618,614 0.7684 -3.70%
2019-03-01 0 0.810 0.810 0.820 0.810 0.820 928,000 755,600 0.8142 0.786 0.786 0.795 0.786 0.795 956,790 0.7897 -2.41%
2019-02-28 0 0.830 0.820 0.830 0.800 0.860 4,816,000 4,032,320 0.8373 0.805 0.795 0.805 0.776 0.834 4,965,409 0.8121 5.06%
2019-02-27 0 0.790 0.770 0.790 0.780 0.800 560,000 441,200 0.7879 0.766 0.747 0.766 0.757 0.776 577,373 0.7642 0.00%
2019-02-26 0 0.790 0.770 0.780 0.760 0.790 1,576,000 1,223,360 0.7762 0.766 0.747 0.757 0.737 0.766 1,624,893 0.7529 3.95%
2019-02-25 0 0.760 0.750 0.760 0.740 0.780 840,000 633,600 0.7543 0.737 0.727 0.737 0.718 0.757 866,060 0.7316 2.70%
2019-02-22 0 0.740 0.730 0.740 0.740 0.750 168,000 125,120 0.7448 0.718 0.708 0.718 0.718 0.727 173,212 0.7224 2.78%
2019-02-21 0 0.720 0.720 0.740 0.720 0.780 544,000 404,640 0.7438 0.698 0.698 0.718 0.698 0.757 560,877 0.7214 0.00%
2019-02-20 0 0.720 0.720 0.740 0.720 0.740 296,000 216,480 0.7314 0.698 0.698 0.718 0.698 0.718 305,183 0.7093 -2.70%
2019-02-19 0 0.740 0.730 0.740 0.740 0.750 336,000 249,920 0.7438 0.718 0.708 0.718 0.718 0.727 346,424 0.7214 -2.63%
2019-02-18 0 0.760 0.750 0.760 0.740 0.780 272,000 206,800 0.7603 0.737 0.727 0.737 0.718 0.757 280,438 0.7374 1.33%
2019-02-15 0 0.750 0.730 0.750 0.710 0.750 952,000 697,840 0.7330 0.727 0.708 0.727 0.689 0.727 981,534 0.7110 -1.32%
2019-02-14 0 0.760 0.750 0.770 0.720 0.780 832,000 620,320 0.7456 0.737 0.727 0.747 0.698 0.757 857,812 0.7231 1.33%
2019-02-13 0 0.750 0.750 0.760 0.740 0.780 880,000 663,600 0.7541 0.727 0.727 0.737 0.718 0.757 907,301 0.7314 -3.85%
2019-02-12 0 0.780 0.770 0.780 0.700 0.780 8,072,000 6,055,680 0.7502 0.757 0.747 0.757 0.679 0.757 8,322,421 0.7276 13.04%
2019-02-11 0 0.690 0.680 0.690 0.670 0.690 376,000 253,600 0.6745 0.669 0.660 0.669 0.650 0.669 387,665 0.6542 -1.43%
2019-02-08 0 0.700 0.690 0.700 0.670 0.700 552,000 378,640 0.6859 0.679 0.669 0.679 0.650 0.679 569,125 0.6653 2.94%
2019-02-04 0 0.680 0.660 0.680 0.650 0.680 544,000 364,560 0.6701 0.660 0.640 0.660 0.630 0.660 560,877 0.6500 3.03%
2019-02-01 0 0.660 0.640 0.660 0.630 0.680 944,000 617,760 0.6544 0.640 0.621 0.640 0.611 0.660 973,286 0.6347 3.13%
2019-01-31 0 0.640 0.620 0.640 0.610 0.650 224,000 142,400 0.6357 0.621 0.601 0.621 0.592 0.630 230,949 0.6166 0.00%
2019-01-30 0 0.640 0.630 0.640 0.610 0.650 472,000 297,920 0.6312 0.621 0.611 0.621 0.592 0.630 486,643 0.6122 4.92%
2019-01-29 0 0.610 0.600 0.610 0.580 0.610 720,000 436,080 0.6057 0.592 0.582 0.592 0.563 0.592 742,337 0.5874 0.00%
2019-01-28 0 0.610 0.600 0.610 0.600 0.620 856,000 521,760 0.6095 0.592 0.582 0.592 0.582 0.601 882,556 0.5912 0.00%
2019-01-25 0 0.610 0.590 0.610 0.590 0.610 1,144,000 683,840 0.5978 0.592 0.572 0.592 0.572 0.592 1,179,491 0.5798 5.17%
2019-01-24 0 0.580 0.560 0.580 0.550 0.590 752,000 429,920 0.5717 0.563 0.543 0.563 0.533 0.572 775,330 0.5545 5.45%
2019-01-23 0 0.550 0.550 0.570 0.500 0.700 808,000 436,960 0.5408 0.533 0.533 0.553 0.485 0.679 833,067 0.5245 5.77%
2019-01-22 0 0.520 0.500 0.520 0.510 0.540 224,000 115,680 0.5164 0.504 0.485 0.504 0.495 0.524 230,949 0.5009 0.00%
2019-01-21 0 0.520 0.510 0.540 0.520 0.540 376,000 199,040 0.5294 0.504 0.495 0.524 0.504 0.524 387,665 0.5134 -3.70%
2019-01-18 0 0.540 0.500 0.550 0.500 0.540 288,000 151,200 0.5250 0.524 0.485 0.533 0.485 0.524 296,935 0.5092 8.00%
2019-01-17 0 0.500 0.485 0.500 0.500 0.500 112,000 56,000 0.5000 0.485 0.470 0.485 0.485 0.485 115,475 0.4850 0.00%
2019-01-16 0 0.500 0.500 0.510 0.500 0.500 64,000 32,000 0.5000 0.485 0.485 0.495 0.485 0.485 65,986 0.4850 2.04%
2019-01-15 0 0.490 0.480 0.490 - - 0 0 - 0.475 0.466 0.475 - - 0 - 0.00%
2019-01-14 0 0.490 0.485 0.500 - - 0 0 - 0.475 0.470 0.485 - - 0 - 0.00%
2019-01-11 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 0.475 0.475 0.495 0.475 0.475 41,241 0.4753 -3.92%
2019-01-10 0 0.510 0.495 0.510 - - 0 0 - 0.495 0.480 0.495 - - 0 - -1.92%
2019-01-09 0 0.520 0.500 0.520 0.460 0.540 1,228,000 622,760 0.5071 0.504 0.485 0.504 0.446 0.524 1,266,097 0.4919 8.33%
2019-01-08 0 0.480 0.470 0.480 0.480 0.480 104,000 49,920 0.4800 0.466 0.456 0.466 0.466 0.466 107,226 0.4656 -2.04%
2019-01-07 0 0.490 0.470 0.495 0.450 0.490 264,000 123,360 0.4673 0.475 0.456 0.480 0.436 0.475 272,190 0.4532 2.08%
2019-01-04 0 0.480 0.475 0.480 0.475 0.480 160,000 76,200 0.4763 0.466 0.461 0.466 0.461 0.466 164,964 0.4619 0.00%
2019-01-03 0 0.480 0.480 0.495 0.475 0.480 160,000 76,720 0.4795 0.466 0.466 0.480 0.461 0.466 164,964 0.4651 0.00%
2019-01-02 0 0.480 0.470 0.490 0.480 0.490 304,000 146,880 0.4832 0.466 0.456 0.475 0.466 0.475 313,431 0.4686 -7.69%
2018-12-31 0 0.520 0.500 0.520 0.480 0.520 96,000 48,280 0.5029 0.504 0.485 0.504 0.466 0.504 98,978 0.4878 8.33%
2018-12-28 0 0.480 0.485 0.500 0.480 0.480 200,000 96,000 0.4800 0.466 0.470 0.485 0.466 0.466 206,205 0.4656 0.00%
2018-12-27 0 0.480 0.470 0.490 0.480 0.495 104,000 51,200 0.4923 0.466 0.456 0.475 0.466 0.480 107,226 0.4775 -2.04%
2018-12-24 0 0.490 0.480 0.495 - - 0 0 - 0.475 0.466 0.480 - - 0 - 0.00%
2018-12-21 0 0.490 0.490 0.500 0.485 0.500 280,000 137,720 0.4919 0.475 0.475 0.485 0.470 0.485 288,687 0.4771 -5.77%
2018-12-20 0 0.520 0.500 0.530 0.510 0.520 152,000 78,800 0.5184 0.504 0.485 0.514 0.495 0.504 156,716 0.5028 -1.89%
2018-12-19 0 0.530 0.510 0.530 0.500 0.530 96,000 48,240 0.5025 0.514 0.495 0.514 0.485 0.514 98,978 0.4874 3.92%
2018-12-18 0 0.510 0.500 0.530 0.510 0.510 88,000 44,880 0.5100 0.495 0.485 0.514 0.495 0.495 90,730 0.4947 0.00%
2018-12-17 0 0.510 0.500 0.520 0.510 0.520 320,000 163,600 0.5113 0.495 0.485 0.504 0.495 0.504 329,928 0.4959 -1.92%
2018-12-14 0 0.520 0.510 0.540 0.520 0.540 936,000 500,960 0.5352 0.504 0.495 0.524 0.504 0.524 965,038 0.5191 -5.45%
2018-12-13 0 0.550 0.540 0.560 0.550 0.550 184,000 101,200 0.5500 0.533 0.524 0.543 0.533 0.533 189,708 0.5335 -1.79%
2018-12-12 0 0.560 0.540 0.560 0.540 0.560 24,000 13,280 0.5533 0.543 0.524 0.543 0.524 0.543 24,745 0.5367 3.70%
2018-12-11 0 0.540 0.540 0.550 0.540 0.550 256,000 139,040 0.5431 0.524 0.524 0.533 0.524 0.533 263,942 0.5268 -1.82%
2018-12-10 0 0.550 0.540 0.560 0.540 0.550 408,000 221,920 0.5439 0.533 0.524 0.543 0.524 0.533 420,658 0.5276 -1.79%
2018-12-07 0 0.560 0.540 0.560 0.550 0.580 136,000 76,640 0.5635 0.543 0.524 0.543 0.533 0.563 140,219 0.5466 3.70%
2018-12-06 0 0.540 0.540 0.560 0.540 0.550 256,000 140,320 0.5481 0.524 0.524 0.543 0.524 0.533 263,942 0.5316 -3.85%
2018-12-05 0 0.570 0.550 0.570 - - 0 0 - 0.545 0.526 0.545 - - 0 - -1.72%
2018-12-04 0 0.580 0.550 0.580 0.560 0.580 48,000 27,040 0.5633 0.554 0.526 0.554 0.535 0.554 50,229 0.5383 3.57%
2018-12-03 0 0.560 0.560 0.570 0.560 0.590 312,000 178,400 0.5718 0.535 0.535 0.545 0.535 0.564 326,491 0.5464 -3.45%
2018-11-30 0 0.580 0.560 0.590 0.540 0.610 1,960,000 1,104,800 0.5637 0.554 0.535 0.564 0.516 0.583 2,051,032 0.5387 9.43%
2018-11-29 0 0.530 0.520 0.540 0.530 0.540 784,000 419,520 0.5351 0.506 0.497 0.516 0.506 0.516 820,413 0.5114 0.00%
2018-11-28 0 0.530 0.520 0.540 0.510 0.530 728,000 381,040 0.5234 0.506 0.497 0.516 0.487 0.506 761,812 0.5002 3.92%
2018-11-27 0 0.510 0.510 0.530 0.510 0.510 152,000 77,520 0.5100 0.487 0.487 0.506 0.487 0.487 159,060 0.4874 -1.92%
2018-11-26 0 0.520 0.500 0.520 0.510 0.520 96,000 49,600 0.5167 0.497 0.478 0.497 0.487 0.497 100,459 0.4937 1.96%
2018-11-23 0 0.510 0.510 0.520 0.510 0.530 448,000 229,440 0.5121 0.487 0.487 0.497 0.487 0.506 468,807 0.4894 -5.56%
2018-11-22 0 0.540 0.530 0.560 0.510 0.580 2,240,000 1,205,280 0.5381 0.516 0.506 0.535 0.487 0.554 2,344,036 0.5142 8.00%
2018-11-21 0 0.500 0.500 0.520 0.500 0.510 80,000 40,640 0.5080 0.478 0.478 0.497 0.478 0.487 83,716 0.4855 -1.96%
2018-11-20 0 0.510 0.510 0.520 0.510 0.510 104,000 53,040 0.5100 0.487 0.487 0.497 0.487 0.487 108,830 0.4874 -3.77%
2018-11-19 0 0.530 0.510 0.530 0.510 0.530 272,000 142,000 0.5221 0.506 0.487 0.506 0.487 0.506 284,633 0.4989 3.92%
2018-11-16 0 0.510 0.510 0.520 0.510 0.530 368,000 190,880 0.5187 0.487 0.487 0.497 0.487 0.506 385,092 0.4957 -1.92%
2018-11-15 0 0.520 0.510 0.520 0.495 0.530 992,000 512,880 0.5170 0.497 0.487 0.497 0.473 0.506 1,038,073 0.4941 8.33%
2018-11-14 0 0.480 0.480 0.495 0.475 0.475 64,000 30,400 0.4750 0.459 0.459 0.473 0.454 0.454 66,972 0.4539 2.13%
2018-11-13 0 0.470 0.470 0.485 - - 0 0 - 0.449 0.449 0.463 - - 0 - 0.00%
2018-11-12 0 0.470 0.470 0.475 0.470 0.480 168,000 79,680 0.4743 0.449 0.449 0.454 0.449 0.459 175,803 0.4532 -2.08%
2018-11-09 0 0.480 0.470 0.480 0.470 0.480 200,000 94,920 0.4746 0.459 0.449 0.459 0.449 0.459 209,289 0.4535 2.13%
2018-11-08 0 0.470 0.470 0.480 0.465 0.470 304,000 142,000 0.4671 0.449 0.449 0.459 0.444 0.449 318,119 0.4464 1.08%
2018-11-07 0 0.465 0.455 0.465 0.460 0.465 344,000 159,400 0.4634 0.444 0.435 0.444 0.440 0.444 359,977 0.4428 0.00%
2018-11-06 0 0.465 0.455 0.465 0.440 0.465 776,000 351,200 0.4526 0.444 0.435 0.444 0.420 0.444 812,041 0.4325 4.49%
2018-11-05 0 0.445 0.440 0.445 0.440 0.455 608,000 272,680 0.4485 0.425 0.420 0.425 0.420 0.435 636,238 0.4286 -2.20%
2018-11-02 0 0.455 0.455 0.465 0.450 0.465 224,000 103,480 0.4620 0.435 0.435 0.444 0.430 0.444 234,404 0.4415 1.11%
2018-11-01 0 0.450 0.440 0.450 0.450 0.460 272,000 123,920 0.4556 0.430 0.420 0.430 0.430 0.440 284,633 0.4354 4.65%
2018-10-31 0 0.430 0.430 0.450 0.430 0.430 48,000 20,640 0.4300 0.411 0.411 0.430 0.411 0.411 50,229 0.4109 0.00%
2018-10-30 0 0.430 0.430 0.435 0.430 0.450 536,000 232,160 0.4331 0.411 0.411 0.416 0.411 0.430 560,894 0.4139 -3.37%
2018-10-29 0 0.445 0.445 0.450 0.445 0.465 600,000 274,960 0.4583 0.425 0.425 0.430 0.425 0.444 627,867 0.4379 -4.30%
2018-10-26 0 0.465 0.460 0.470 0.465 0.475 1,040,000 487,200 0.4685 0.444 0.440 0.449 0.444 0.454 1,088,303 0.4477 -1.06%
2018-10-25 0 0.470 0.470 0.475 0.470 0.490 272,000 130,800 0.4809 0.449 0.449 0.454 0.449 0.468 284,633 0.4595 -1.05%
2018-10-24 0 0.475 0.475 0.485 0.470 0.475 728,000 343,080 0.4713 0.454 0.454 0.463 0.449 0.454 761,812 0.4503 -1.04%
2018-10-23 0 0.480 0.475 0.480 0.480 0.485 112,000 53,840 0.4807 0.459 0.454 0.459 0.459 0.463 117,202 0.4594 -1.03%
2018-10-22 0 0.485 0.485 0.490 0.485 0.495 552,000 271,560 0.4920 0.463 0.463 0.468 0.463 0.473 577,638 0.4701 -2.02%
2018-10-19 0 0.495 0.480 0.495 0.480 0.495 72,000 35,280 0.4900 0.473 0.459 0.473 0.459 0.473 75,344 0.4683 3.13%
2018-10-18 0 0.480 0.480 0.490 0.480 0.490 256,000 123,200 0.4813 0.459 0.459 0.468 0.459 0.468 267,890 0.4599 1.05%
2018-10-16 0 0.475 0.475 0.490 0.475 0.480 184,000 87,840 0.4774 0.454 0.454 0.468 0.454 0.459 192,546 0.4562 -1.04%
2018-10-15 0 0.480 0.480 0.495 0.480 0.480 32,000 15,600 0.4875 0.459 0.459 0.473 0.459 0.459 33,486 0.4659 -2.04%
2018-10-12 0 0.490 0.485 0.490 0.485 0.490 520,000 254,240 0.4889 0.468 0.463 0.468 0.463 0.468 544,151 0.4672 1.03%
2018-10-11 0 0.485 0.480 0.485 0.480 0.510 552,000 270,560 0.4901 0.463 0.459 0.463 0.459 0.487 577,638 0.4684 -3.00%
2018-10-10 0 0.500 0.500 0.520 0.500 0.520 304,000 154,560 0.5084 0.478 0.478 0.497 0.478 0.497 318,119 0.4859 0.00%
2018-10-09 0 0.500 0.490 0.500 0.500 0.510 160,000 80,480 0.5030 0.478 0.468 0.478 0.478 0.487 167,431 0.4807 -1.96%
2018-10-08 0 0.510 0.510 0.520 0.510 0.510 240,000 122,400 0.5100 0.487 0.487 0.497 0.487 0.487 251,147 0.4874 0.00%
2018-10-05 0 0.510 0.510 0.520 0.510 0.510 80,000 40,800 0.5100 0.487 0.487 0.497 0.487 0.487 83,716 0.4874 -1.92%
2018-10-04 0 0.520 0.510 0.520 0.500 0.520 40,000 20,320 0.5080 0.497 0.487 0.497 0.478 0.497 41,858 0.4855 0.00%
2018-10-03 0 0.520 0.500 0.530 - - 0 0 - 0.497 0.478 0.506 - - 0 - 0.00%
2018-10-02 0 0.520 0.520 0.540 0.520 0.520 128,000 66,560 0.5200 0.497 0.497 0.516 0.497 0.497 133,945 0.4969 0.00%
2018-09-28 0 0.520 0.520 0.540 0.500 0.530 480,000 247,360 0.5153 0.497 0.497 0.516 0.478 0.506 502,293 0.4925 -1.89%
2018-09-27 0 0.530 0.510 0.550 0.520 0.530 160,000 84,160 0.5260 0.506 0.487 0.526 0.497 0.506 167,431 0.5027 0.00%
2018-09-26 0 0.530 0.520 0.540 0.530 0.530 168,000 89,040 0.5300 0.506 0.497 0.516 0.506 0.506 175,803 0.5065 -1.85%
2018-09-24 0 0.540 0.530 0.560 0.530 0.550 256,000 137,360 0.5366 0.516 0.506 0.535 0.506 0.526 267,890 0.5127 0.00%
2018-09-21 0 0.540 0.520 0.540 0.500 0.560 1,400,000 727,280 0.5195 0.516 0.497 0.516 0.478 0.535 1,465,023 0.4964 8.00%
2018-09-20 0 0.500 0.500 0.520 0.500 0.510 336,000 171,280 0.5098 0.478 0.478 0.497 0.478 0.487 351,605 0.4871 -1.96%
2018-09-19 0 0.510 0.510 0.530 0.500 0.520 176,000 89,840 0.5105 0.487 0.487 0.506 0.478 0.497 184,174 0.4878 0.00%
2018-09-18 0 0.510 0.510 0.520 - - 0 0 - 0.487 0.487 0.497 - - 0 - 0.00%
2018-09-17 0 0.510 0.500 0.510 0.510 0.520 344,000 176,800 0.5140 0.487 0.478 0.487 0.487 0.497 359,977 0.4911 0.00%
2018-09-14 0 0.510 0.510 0.540 - - 0 0 - 0.487 0.487 0.516 - - 0 - 2.00%
2018-09-13 0 0.500 0.500 0.520 0.500 0.510 1,184,000 593,600 0.5014 0.478 0.478 0.497 0.478 0.487 1,238,991 0.4791 0.00%
2018-09-12 0 0.500 0.500 0.510 0.500 0.520 640,000 324,480 0.5070 0.478 0.478 0.487 0.478 0.497 669,725 0.4845 -3.85%
2018-09-11 0 0.520 0.510 0.530 0.510 0.540 120,000 63,200 0.5267 0.497 0.487 0.506 0.487 0.516 125,573 0.5033 -1.89%
2018-09-10 0 0.530 0.520 0.560 0.530 0.560 440,000 235,680 0.5356 0.506 0.497 0.535 0.506 0.535 460,436 0.5119 -5.36%
2018-09-07 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.535 0.535 0.554 0.535 0.535 8,372 0.5351 -3.45%
2018-09-06 0 0.580 0.560 0.590 0.560 0.600 48,000 28,000 0.5833 0.554 0.535 0.564 0.535 0.573 50,229 0.5574 -3.33%
2018-09-05 0 0.600 0.560 0.600 - - 0 0 - 0.573 0.535 0.573 - - 0 - 0.00%
2018-09-04 0 0.600 0.590 0.600 0.600 0.600 120,000 72,000 0.6000 0.573 0.564 0.573 0.573 0.573 125,573 0.5734 0.00%
2018-09-03 0 0.600 0.570 0.600 0.600 0.600 40,000 24,000 0.6000 0.573 0.545 0.573 0.573 0.573 41,858 0.5734 0.00%
2018-08-31 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.573 0.554 0.573 0.573 0.573 8,372 0.5734 0.00%
2018-08-30 0 0.600 0.600 0.610 0.600 0.610 256,000 153,920 0.6013 0.573 0.573 0.583 0.573 0.583 267,890 0.5746 -3.23%
2018-08-29 0 0.620 0.600 0.620 0.600 0.630 336,000 207,520 0.6176 0.592 0.573 0.592 0.573 0.602 351,605 0.5902 3.33%
2018-08-28 0 0.600 0.600 0.620 0.600 0.600 128,000 76,800 0.6000 0.573 0.573 0.592 0.573 0.573 133,945 0.5734 0.00%
2018-08-27 0 0.600 0.600 0.620 0.600 0.640 1,272,000 773,600 0.6082 0.573 0.573 0.592 0.573 0.612 1,331,078 0.5812 -1.64%
2018-08-24 0 0.610 0.610 0.630 0.600 0.600 56,000 33,600 0.6000 0.583 0.583 0.602 0.573 0.573 58,601 0.5734 0.00%
2018-08-23 0 0.610 0.610 0.620 0.610 0.640 752,000 463,360 0.6162 0.583 0.583 0.592 0.583 0.612 786,926 0.5888 -4.69%
2018-08-22 0 0.640 0.630 0.640 0.630 0.670 264,000 171,360 0.6491 0.612 0.602 0.612 0.602 0.640 276,261 0.6203 4.92%
2018-08-21 0 0.610 0.610 0.620 0.610 0.680 1,648,000 1,029,440 0.6247 0.583 0.583 0.592 0.583 0.650 1,724,541 0.5969 0.00%
2018-08-20 0 0.610 0.610 0.620 0.610 0.620 232,000 141,760 0.6110 0.583 0.583 0.592 0.583 0.592 242,775 0.5839 -4.69%
2018-08-17 0 0.640 0.610 0.640 0.610 0.650 688,000 422,640 0.6143 0.612 0.583 0.612 0.583 0.621 719,954 0.5870 4.92%
2018-08-16 0 0.610 0.610 0.650 0.610 0.630 432,000 270,240 0.6256 0.583 0.583 0.621 0.583 0.602 452,064 0.5978 -6.15%
2018-08-15 0 0.650 0.640 0.650 0.650 0.680 504,000 330,320 0.6554 0.621 0.612 0.621 0.621 0.650 527,408 0.6263 -2.99%
2018-08-14 0 0.670 0.670 0.680 0.670 0.670 24,000 16,080 0.6700 0.640 0.640 0.650 0.640 0.640 25,115 0.6403 -1.47%
2018-08-13 0 0.680 0.670 0.680 0.680 0.690 496,000 337,680 0.6808 0.650 0.640 0.650 0.650 0.659 519,037 0.6506 1.49%
2018-08-10 0 0.670 0.670 0.690 0.670 0.700 208,000 141,280 0.6792 0.640 0.640 0.659 0.640 0.669 217,661 0.6491 -1.47%
2018-08-09 0 0.680 0.680 0.690 0.680 0.700 232,000 158,960 0.6852 0.650 0.650 0.659 0.650 0.669 242,775 0.6548 -1.45%
2018-08-08 0 0.690 0.690 0.700 0.690 0.690 56,000 38,640 0.6900 0.659 0.659 0.669 0.659 0.659 58,601 0.6594 -1.43%
2018-08-07 0 0.700 0.690 0.700 0.690 0.700 112,000 78,240 0.6986 0.669 0.659 0.669 0.659 0.669 117,202 0.6676 1.21%
2018-08-06 0 0.700 0.690 0.700 0.700 0.700 208,000 145,600 0.7000 0.661 0.651 0.661 0.661 0.661 220,304 0.6609 0.00%
2018-08-03 0 0.700 0.690 0.700 0.700 0.700 128,000 89,600 0.7000 0.661 0.651 0.661 0.661 0.661 135,572 0.6609 0.00%
2018-08-02 0 0.700 0.690 0.700 0.690 0.720 1,176,000 824,320 0.7010 0.661 0.651 0.661 0.651 0.680 1,245,566 0.6618 -1.41%
2018-08-01 0 0.710 0.710 0.720 0.700 0.720 56,000 39,760 0.7100 0.670 0.670 0.680 0.661 0.680 59,313 0.6703 1.43%
2018-07-31 0 0.700 0.700 0.720 0.700 0.700 120,000 84,000 0.7000 0.661 0.661 0.680 0.661 0.661 127,099 0.6609 0.00%
2018-07-30 0 0.700 0.690 0.700 0.700 0.710 1,008,000 706,320 0.7007 0.661 0.651 0.661 0.661 0.670 1,067,628 0.6616 1.45%
2018-07-27 0 0.690 0.690 0.700 0.690 0.690 696,000 480,240 0.6900 0.651 0.651 0.661 0.651 0.651 737,172 0.6515 0.00%
2018-07-26 0 0.690 0.690 0.700 0.690 0.710 1,024,000 708,720 0.6921 0.651 0.651 0.661 0.651 0.670 1,084,574 0.6535 0.00%
2018-07-25 0 0.690 0.690 0.700 0.690 0.710 1,648,000 1,141,040 0.6924 0.651 0.651 0.661 0.651 0.670 1,745,487 0.6537 -1.43%
2018-07-24 0 0.700 0.690 0.700 0.700 0.710 312,000 218,560 0.7005 0.661 0.651 0.661 0.661 0.670 330,456 0.6614 0.00%
2018-07-23 0 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 0.661 0.661 0.670 0.661 0.661 84,732 0.6609 -1.41%
2018-07-20 0 0.710 0.700 0.720 0.700 0.710 80,000 56,720 0.7090 0.670 0.661 0.680 0.661 0.670 84,732 0.6694 0.00%
2018-07-19 0 0.710 0.710 0.720 0.710 0.710 88,000 62,480 0.7100 0.670 0.670 0.680 0.670 0.670 93,206 0.6703 1.43%
2018-07-18 0 0.700 0.700 0.720 0.700 0.710 536,000 380,480 0.7099 0.661 0.661 0.680 0.661 0.670 567,707 0.6702 -1.41%
2018-07-17 0 0.710 0.710 0.720 0.710 0.710 80,000 56,800 0.7100 0.670 0.670 0.680 0.670 0.670 84,732 0.6703 0.00%
2018-07-16 0 0.710 0.710 0.720 0.710 0.710 48,000 34,080 0.7100 0.670 0.670 0.680 0.670 0.670 50,839 0.6703 -1.39%
2018-07-13 0 0.720 0.720 0.740 0.710 0.720 40,000 28,720 0.7180 0.680 0.680 0.699 0.670 0.680 42,366 0.6779 0.00%
2018-07-12 0 0.720 0.720 0.740 0.710 0.730 40,000 28,720 0.7180 0.680 0.680 0.699 0.670 0.689 42,366 0.6779 -1.37%
2018-07-11 0 0.730 0.720 0.730 0.710 0.800 384,000 283,840 0.7392 0.689 0.680 0.689 0.670 0.755 406,715 0.6979 4.29%
2018-07-10 0 0.700 0.700 0.710 0.700 0.700 8,000 5,600 0.7000 0.661 0.661 0.670 0.661 0.661 8,473 0.6609 -2.78%
2018-07-09 0 0.720 0.700 0.720 0.720 0.720 152,000 109,440 0.7200 0.680 0.661 0.680 0.680 0.680 160,992 0.6798 2.86%
2018-07-06 0 0.700 0.700 0.710 0.700 0.730 352,000 246,880 0.7014 0.661 0.661 0.670 0.661 0.689 372,822 0.6622 -1.41%
2018-07-05 0 0.710 0.700 0.710 0.710 0.710 152,000 107,920 0.7100 0.670 0.661 0.670 0.670 0.670 160,992 0.6703 0.00%
2018-07-04 0 0.710 0.710 0.720 0.710 0.720 88,000 62,640 0.7118 0.670 0.670 0.680 0.670 0.680 93,206 0.6721 1.43%
2018-07-03 0 0.700 0.700 0.720 0.700 0.700 176,000 123,200 0.7000 0.661 0.661 0.680 0.661 0.661 186,411 0.6609 -2.78%
2018-06-29 0 0.720 0.710 0.720 0.710 0.720 96,000 68,720 0.7158 0.680 0.670 0.680 0.670 0.680 101,679 0.6759 1.41%
2018-06-28 0 0.710 0.710 0.730 0.710 0.710 176,000 124,960 0.7100 0.670 0.670 0.689 0.670 0.670 186,411 0.6703 0.00%
2018-06-27 0 0.710 0.710 0.730 0.710 0.720 240,000 171,600 0.7150 0.670 0.670 0.689 0.670 0.680 254,197 0.6751 -2.74%
2018-06-26 0 0.730 0.720 0.740 0.710 0.730 104,000 74,880 0.7200 0.689 0.680 0.699 0.670 0.689 110,152 0.6798 -1.35%
2018-06-25 0 0.740 0.730 0.740 0.740 0.760 232,000 174,080 0.7503 0.699 0.689 0.699 0.699 0.718 245,724 0.7084 -1.33%
2018-06-22 0 0.750 0.730 0.760 0.720 0.750 200,000 147,200 0.7360 0.708 0.689 0.718 0.680 0.708 211,831 0.6949 1.35%
2018-06-21 0 0.740 0.730 0.740 0.740 0.740 56,000 41,360 0.7386 0.699 0.689 0.699 0.699 0.699 59,313 0.6973 1.37%
2018-06-20 0 0.730 0.730 0.750 0.730 0.750 152,000 111,520 0.7337 0.689 0.689 0.708 0.689 0.708 160,992 0.6927 -1.35%
2018-06-19 0 0.740 0.730 0.740 0.730 0.760 256,000 190,160 0.7428 0.699 0.689 0.699 0.689 0.718 271,144 0.7013 1.37%
2018-06-15 0 0.730 0.730 0.740 0.730 0.750 464,000 346,000 0.7457 0.689 0.689 0.699 0.689 0.708 491,448 0.7040 -3.95%
2018-06-14 0 0.760 0.760 0.780 0.760 0.800 240,000 187,200 0.7800 0.718 0.718 0.736 0.718 0.755 254,197 0.7364 -2.56%
2018-06-13 0 0.780 0.780 0.790 0.740 0.790 640,000 486,160 0.7596 0.736 0.736 0.746 0.699 0.746 677,859 0.7172 4.00%
2018-06-12 0 0.750 0.750 0.770 0.750 0.750 96,000 72,000 0.7500 0.708 0.708 0.727 0.708 0.708 101,679 0.7081 0.00%
2018-06-11 0 0.750 0.740 0.750 0.750 0.750 280,000 210,000 0.7500 0.708 0.699 0.708 0.708 0.708 296,563 0.7081 0.00%
2018-06-08 0 0.750 0.740 0.750 0.750 0.750 56,000 42,000 0.7500 0.708 0.699 0.708 0.708 0.708 59,313 0.7081 0.00%
2018-06-07 0 0.750 0.740 0.750 0.730 0.750 240,000 179,680 0.7487 0.708 0.699 0.708 0.689 0.708 254,197 0.7069 2.74%
2018-06-06 0 0.730 0.730 0.740 0.730 0.740 208,000 152,800 0.7346 0.689 0.689 0.699 0.689 0.699 220,304 0.6936 -1.35%
2018-06-05 0 0.740 0.740 0.750 0.740 0.750 224,000 166,400 0.7429 0.699 0.699 0.708 0.699 0.708 237,251 0.7014 -1.33%
2018-06-04 0 0.750 0.750 0.760 0.730 0.750 384,000 284,320 0.7404 0.708 0.708 0.718 0.689 0.708 406,715 0.6991 -1.32%
2018-06-01 0 0.760 0.740 0.770 0.760 0.760 40,000 30,400 0.7600 0.718 0.699 0.727 0.718 0.718 42,366 0.7176 0.00%
2018-05-31 0 0.760 0.760 0.770 0.750 0.770 96,000 73,120 0.7617 0.718 0.718 0.727 0.708 0.727 101,679 0.7191 1.33%
2018-05-30 0 0.750 0.740 0.750 0.730 0.750 112,000 83,280 0.7436 0.708 0.699 0.708 0.689 0.708 118,625 0.7020 1.35%
2018-05-29 0 0.740 0.740 0.750 0.740 0.750 208,000 154,400 0.7423 0.699 0.699 0.708 0.699 0.708 220,304 0.7008 -2.63%
2018-05-28 0 0.760 0.750 0.770 0.760 0.770 368,000 279,760 0.7602 0.718 0.708 0.727 0.718 0.727 389,769 0.7178 0.00%
2018-05-25 0 0.760 0.760 0.780 - - 16,000 12,160 0.7600 0.718 0.718 0.736 - - 16,946 0.7176 0.00%
2018-05-24 0 0.760 0.760 0.770 0.760 0.770 184,000 139,920 0.7604 0.718 0.718 0.727 0.718 0.727 194,884 0.7180 -1.30%
2018-05-23 0 0.770 0.750 0.770 0.750 0.800 264,000 200,000 0.7576 0.727 0.708 0.727 0.708 0.755 279,617 0.7153 -1.28%
2018-05-21 0 0.780 0.770 0.780 0.720 0.800 1,120,000 872,640 0.7791 0.736 0.727 0.736 0.680 0.755 1,186,253 0.7356 8.33%
2018-05-18 0 0.720 0.720 0.730 0.720 0.720 104,000 74,880 0.7200 0.680 0.680 0.689 0.680 0.680 110,152 0.6798 0.00%
2018-05-17 0 0.720 0.720 0.730 0.720 0.730 288,000 209,760 0.7283 0.680 0.680 0.689 0.680 0.689 305,037 0.6877 -1.37%
2018-05-16 0 0.730 0.720 0.730 0.730 0.730 72,000 52,560 0.7300 0.689 0.680 0.689 0.689 0.689 76,259 0.6892 0.00%
2018-05-15 0 0.730 0.720 0.740 0.730 0.750 51,000 37,540 0.7361 0.689 0.680 0.699 0.689 0.708 54,017 0.6950 0.00%
2018-05-14 0 0.730 0.730 0.740 0.720 0.730 168,000 121,360 0.7224 0.689 0.689 0.699 0.680 0.689 177,938 0.6820 2.82%
2018-05-11 0 0.710 0.710 0.720 0.710 0.730 224,000 161,040 0.7189 0.670 0.670 0.680 0.670 0.689 237,251 0.6788 -1.39%
2018-05-10 0 0.720 0.720 0.730 - - 0 0 - 0.680 0.680 0.689 - - 0 - 0.00%
2018-05-09 0 0.720 0.720 0.730 0.700 0.730 136,000 96,640 0.7106 0.680 0.680 0.689 0.661 0.689 144,045 0.6709 0.00%
2018-05-08 0 0.720 0.720 0.740 - - 0 0 - 0.680 0.680 0.699 - - 0 - 0.00%
2018-05-07 0 0.720 0.720 0.740 0.720 0.720 56,000 40,320 0.7200 0.680 0.680 0.699 0.680 0.680 59,313 0.6798 -1.37%
2018-05-04 0 0.730 0.730 0.750 0.730 0.730 8,000 5,840 0.7300 0.689 0.689 0.708 0.689 0.689 8,473 0.6892 -1.35%
2018-05-03 0 0.740 0.730 0.750 - - 0 0 - 0.699 0.689 0.708 - - 0 - 0.00%
2018-05-02 0 0.740 0.730 0.750 0.720 0.750 56,000 40,800 0.7286 0.699 0.689 0.708 0.680 0.708 59,313 0.6879 2.78%
2018-04-30 0 0.720 0.720 0.730 0.720 0.730 72,000 52,240 0.7256 0.680 0.680 0.689 0.680 0.689 76,259 0.6850 -1.37%
2018-04-27 0 0.730 0.720 0.740 0.720 0.730 64,000 46,400 0.7250 0.689 0.680 0.699 0.680 0.689 67,786 0.6845 0.00%
2018-04-26 0 0.730 0.730 0.740 0.720 0.730 64,000 46,240 0.7225 0.689 0.689 0.699 0.680 0.689 67,786 0.6821 0.00%
2018-04-25 0 0.730 0.730 0.740 0.730 0.730 72,000 52,560 0.7300 0.689 0.689 0.699 0.689 0.689 76,259 0.6892 0.00%
2018-04-24 0 0.730 0.730 0.740 0.730 0.740 56,000 41,200 0.7357 0.689 0.689 0.699 0.689 0.699 59,313 0.6946 0.00%
2018-04-23 0 0.730 0.730 0.740 0.730 0.740 168,000 123,040 0.7324 0.689 0.689 0.699 0.689 0.699 177,938 0.6915 0.00%
2018-04-20 0 0.730 0.730 0.740 0.730 0.730 64,000 46,720 0.7300 0.689 0.689 0.699 0.689 0.689 67,786 0.6892 0.00%
2018-04-19 0 0.730 0.730 0.740 0.730 0.740 424,000 309,680 0.7304 0.689 0.689 0.699 0.689 0.699 449,082 0.6896 0.00%
2018-04-18 0 0.730 0.730 0.750 0.730 0.750 208,000 152,800 0.7346 0.689 0.689 0.708 0.689 0.708 220,304 0.6936 -2.67%
2018-04-17 0 0.750 0.730 0.750 0.730 0.750 40,000 29,760 0.7440 0.708 0.689 0.708 0.689 0.708 42,366 0.7024 0.00%
2018-04-16 0 0.750 0.750 0.760 0.750 0.750 64,000 48,000 0.7500 0.708 0.708 0.718 0.708 0.708 67,786 0.7081 0.00%
2018-04-13 0 0.750 0.750 0.760 0.740 0.750 248,000 184,160 0.7426 0.708 0.708 0.718 0.699 0.708 262,670 0.7011 -1.32%
2018-04-12 0 0.760 0.760 0.770 0.750 0.760 104,000 78,960 0.7592 0.718 0.718 0.727 0.708 0.718 110,152 0.7168 0.00%
2018-04-11 0 0.760 0.730 0.770 0.730 0.760 248,000 185,840 0.7494 0.718 0.689 0.727 0.689 0.718 262,670 0.7075 0.00%
2018-04-10 0 0.760 0.760 0.770 0.760 0.760 48,000 36,480 0.7600 0.718 0.718 0.727 0.718 0.718 50,839 0.7176 -2.56%
2018-04-09 0 0.780 0.760 0.780 0.750 0.780 192,000 146,080 0.7608 0.736 0.718 0.736 0.708 0.736 203,358 0.7183 2.63%
2018-04-06 0 0.760 0.760 0.770 0.760 0.760 24,000 18,240 0.7600 0.718 0.718 0.727 0.718 0.718 25,420 0.7176 0.00%
2018-04-04 0 0.760 0.760 0.770 0.760 0.760 152,000 115,520 0.7600 0.718 0.718 0.727 0.718 0.718 160,992 0.7176 0.00%
2018-04-03 0 0.760 0.760 0.780 0.750 0.770 72,000 54,960 0.7633 0.718 0.718 0.736 0.708 0.727 76,259 0.7207 1.33%
2018-03-29 0 0.750 0.750 0.770 0.750 0.770 280,000 210,960 0.7534 0.708 0.708 0.727 0.708 0.727 296,563 0.7113 0.00%
2018-03-28 0 0.750 0.750 0.760 0.750 0.760 48,000 36,240 0.7550 0.708 0.708 0.718 0.708 0.718 50,839 0.7128 -1.32%
2018-03-27 0 0.760 0.760 0.770 0.760 0.760 72,000 54,720 0.7600 0.718 0.718 0.727 0.718 0.718 76,259 0.7176 0.00%
2018-03-26 0 0.760 0.750 0.760 0.750 0.760 328,000 247,200 0.7537 0.718 0.708 0.718 0.708 0.718 347,403 0.7116 0.00%
2018-03-23 0 0.760 0.760 0.770 0.750 0.770 200,000 152,160 0.7608 0.718 0.718 0.727 0.708 0.727 211,831 0.7183 -2.56%
2018-03-22 0 0.780 0.770 0.780 0.760 0.790 400,000 311,760 0.7794 0.736 0.727 0.736 0.718 0.746 423,662 0.7359 1.30%
2018-03-21 0 0.770 0.760 0.770 0.760 0.780 464,000 357,600 0.7707 0.727 0.718 0.727 0.718 0.736 491,448 0.7276 -1.28%
2018-03-20 0 0.780 0.780 0.790 0.760 0.780 208,000 161,280 0.7754 0.736 0.736 0.746 0.718 0.736 220,304 0.7321 0.00%
2018-03-19 0 0.780 0.770 0.780 0.770 0.780 88,000 68,080 0.7736 0.736 0.727 0.736 0.727 0.736 93,206 0.7304 0.00%
2018-03-16 0 0.780 0.780 0.790 0.780 0.790 80,000 62,800 0.7850 0.736 0.736 0.746 0.736 0.746 84,732 0.7412 0.00%
2018-03-15 0 0.780 0.770 0.790 0.760 0.780 392,000 302,320 0.7712 0.736 0.727 0.746 0.718 0.736 415,189 0.7282 0.00%
2018-03-14 0 0.780 0.780 0.790 0.770 0.780 328,000 253,280 0.7722 0.736 0.736 0.746 0.727 0.736 347,403 0.7291 -1.27%
2018-03-13 0 0.790 0.780 0.790 0.770 0.790 336,000 260,400 0.7750 0.746 0.736 0.746 0.727 0.746 355,876 0.7317 1.28%
2018-03-12 0 0.780 0.780 0.800 0.770 0.790 264,000 205,760 0.7794 0.736 0.736 0.755 0.727 0.746 279,617 0.7359 0.00%
2018-03-09 0 0.780 0.780 0.790 0.770 0.780 104,000 80,720 0.7762 0.736 0.736 0.746 0.727 0.736 110,152 0.7328 -2.50%
2018-03-08 0 0.800 0.780 0.800 0.770 0.800 192,000 151,840 0.7908 0.755 0.736 0.755 0.727 0.755 203,358 0.7467 3.90%
2018-03-07 0 0.770 0.760 0.770 0.760 0.770 280,000 213,120 0.7611 0.727 0.718 0.727 0.718 0.727 296,563 0.7186 -1.28%
2018-03-06 0 0.780 0.780 0.790 0.760 0.780 192,000 148,960 0.7758 0.736 0.736 0.746 0.718 0.736 203,358 0.7325 -1.27%
2018-03-05 0 0.790 0.780 0.790 0.730 0.800 800,000 613,600 0.7670 0.746 0.736 0.746 0.689 0.755 847,324 0.7242 -1.25%
2018-03-02 0 0.800 0.790 0.810 0.790 0.820 496,000 395,200 0.7968 0.755 0.746 0.765 0.746 0.774 525,341 0.7523 -2.44%
2018-03-01 0 0.820 0.810 0.820 0.810 0.830 216,000 177,200 0.8204 0.774 0.765 0.774 0.765 0.784 228,777 0.7746 -1.20%
2018-02-28 0 0.830 0.830 0.840 0.820 0.850 1,480,000 1,235,200 0.8346 0.784 0.784 0.793 0.774 0.803 1,567,549 0.7880 -2.35%
2018-02-27 0 0.850 0.830 0.860 0.840 0.890 1,344,000 1,158,640 0.8621 0.803 0.784 0.812 0.793 0.840 1,423,504 0.8139 -3.41%
2018-02-26 0 0.880 0.870 0.880 0.810 0.920 7,192,000 6,366,400 0.8852 0.831 0.821 0.831 0.765 0.869 7,617,440 0.8358 11.39%
2018-02-23 0 0.790 0.790 0.800 0.790 0.800 200,000 158,400 0.7920 0.746 0.746 0.755 0.746 0.755 211,831 0.7478 -1.25%
2018-02-22 0 0.800 0.790 0.800 0.800 0.800 400,000 319,760 0.7994 0.755 0.746 0.755 0.755 0.755 423,662 0.7548 2.56%
2018-02-21 0 0.780 0.780 0.800 0.750 0.820 712,000 553,760 0.7778 0.736 0.736 0.755 0.708 0.774 754,118 0.7343 2.63%
2018-02-20 0 0.760 0.750 0.760 0.760 0.760 264,000 200,400 0.7591 0.718 0.708 0.718 0.718 0.718 279,617 0.7167 1.33%
2018-02-15 0 0.750 0.750 0.760 0.750 0.750 8,000 6,000 0.7500 0.708 0.708 0.718 0.708 0.708 8,473 0.7081 -1.32%
2018-02-14 0 0.760 0.760 0.770 0.750 0.760 104,000 78,960 0.7592 0.718 0.718 0.727 0.708 0.718 110,152 0.7168 0.00%
2018-02-13 0 0.760 0.760 0.770 0.760 0.760 112,000 85,120 0.7600 0.718 0.718 0.727 0.718 0.718 118,625 0.7176 0.00%
2018-02-12 0 0.760 0.760 0.770 0.760 0.780 280,000 215,760 0.7706 0.718 0.718 0.727 0.718 0.736 296,563 0.7275 0.00%
2018-02-09 0 0.760 0.750 0.770 0.740 0.760 760,000 572,560 0.7534 0.718 0.708 0.727 0.699 0.718 804,958 0.7113 -1.30%
2018-02-08 0 0.770 0.770 0.780 0.760 0.800 424,000 331,920 0.7828 0.727 0.727 0.736 0.718 0.755 449,082 0.7391 -2.53%
2018-02-07 0 0.790 0.770 0.790 0.730 0.790 576,000 435,600 0.7563 0.746 0.727 0.746 0.689 0.746 610,073 0.7140 5.33%
2018-02-06 0 0.750 0.740 0.760 0.740 0.750 904,000 675,120 0.7468 0.708 0.699 0.718 0.699 0.708 957,476 0.7051 -3.85%
2018-02-05 0 0.780 0.770 0.780 0.760 0.780 216,000 167,280 0.7744 0.736 0.727 0.736 0.718 0.736 228,777 0.7312 0.00%
2018-02-02 0 0.780 0.780 0.790 0.770 0.790 120,000 93,520 0.7793 0.736 0.736 0.746 0.727 0.746 127,099 0.7358 1.30%
2018-02-01 0 0.770 0.770 0.780 0.770 0.780 72,000 56,080 0.7789 0.727 0.727 0.736 0.727 0.736 76,259 0.7354 0.00%
2018-01-31 0 0.770 0.770 0.780 0.770 0.770 120,000 92,400 0.7700 0.727 0.727 0.736 0.727 0.727 127,099 0.7270 -1.28%
2018-01-30 0 0.780 0.770 0.790 0.780 0.780 112,000 87,360 0.7800 0.736 0.727 0.746 0.736 0.736 118,625 0.7364 0.00%
2018-01-29 0 0.780 0.770 0.780 0.770 0.780 48,000 37,120 0.7733 0.736 0.727 0.736 0.727 0.736 50,839 0.7301 0.00%
2018-01-26 0 0.780 0.780 0.790 0.770 0.780 416,000 322,240 0.7746 0.736 0.736 0.746 0.727 0.736 440,608 0.7314 0.00%
2018-01-25 0 0.780 0.780 0.790 0.750 0.780 696,000 531,200 0.7632 0.736 0.736 0.746 0.708 0.736 737,172 0.7206 0.00%
2018-01-24 0 0.780 0.780 0.790 0.770 0.780 368,000 286,080 0.7774 0.736 0.736 0.746 0.727 0.736 389,769 0.7340 0.00%
2018-01-23 0 0.780 0.780 0.790 0.780 0.790 256,000 200,240 0.7822 0.736 0.736 0.746 0.736 0.746 271,144 0.7385 0.00%
2018-01-22 0 0.780 0.780 0.790 0.780 0.790 488,000 382,720 0.7843 0.736 0.736 0.746 0.736 0.746 516,867 0.7405 -1.27%
2018-01-19 0 0.790 0.780 0.790 0.780 0.800 256,000 202,400 0.7906 0.746 0.736 0.746 0.736 0.755 271,144 0.7465 -1.25%
2018-01-18 0 0.800 0.790 0.800 0.780 0.800 312,000 247,040 0.7918 0.755 0.746 0.755 0.736 0.755 330,456 0.7476 1.27%
2018-01-17 0 0.790 0.790 0.800 0.780 0.800 384,000 305,280 0.7950 0.746 0.746 0.755 0.736 0.755 406,715 0.7506 -1.25%
2018-01-16 0 0.800 0.790 0.800 0.790 0.800 336,000 267,680 0.7967 0.755 0.746 0.755 0.746 0.755 355,876 0.7522 0.00%
2018-01-15 0 0.800 0.790 0.800 0.790 0.820 592,000 474,800 0.8020 0.755 0.746 0.755 0.746 0.774 627,020 0.7572 -1.23%
2018-01-12 0 0.810 0.800 0.820 0.780 0.860 2,120,000 1,724,320 0.8134 0.765 0.755 0.774 0.736 0.812 2,245,408 0.7679 2.53%
2018-01-11 0 0.790 0.790 0.800 0.780 0.790 208,000 164,240 0.7896 0.746 0.746 0.755 0.736 0.746 220,304 0.7455 0.00%
2018-01-10 0 0.790 0.790 0.800 0.790 0.800 336,000 266,160 0.7921 0.746 0.746 0.755 0.746 0.755 355,876 0.7479 1.28%
2018-01-09 0 0.780 0.780 0.800 0.780 0.800 120,000 94,320 0.7860 0.736 0.736 0.755 0.736 0.755 127,099 0.7421 -1.27%
2018-01-08 0 0.790 0.790 0.800 0.790 0.790 152,000 120,080 0.7900 0.746 0.746 0.755 0.746 0.746 160,992 0.7459 0.00%
2018-01-05 0 0.790 0.790 0.800 0.790 0.790 64,000 50,560 0.7900 0.746 0.746 0.755 0.746 0.746 67,786 0.7459 0.00%
2018-01-04 0 0.790 0.790 0.800 0.790 0.800 128,000 101,200 0.7906 0.746 0.746 0.755 0.746 0.755 135,572 0.7465 -1.25%
2018-01-03 0 0.800 0.800 0.810 0.800 0.810 264,000 213,120 0.8073 0.755 0.755 0.765 0.755 0.765 279,617 0.7622 -1.23%
2018-01-02 0 0.810 0.800 0.810 0.800 0.830 352,000 287,120 0.8157 0.765 0.755 0.765 0.755 0.784 372,822 0.7701 0.00%
2017-12-29 0 0.810 0.810 0.820 0.810 0.820 144,000 117,440 0.8156 0.765 0.765 0.774 0.765 0.774 152,518 0.7700 0.00%
2017-12-28 0 0.810 0.800 0.820 0.800 0.820 832,000 670,960 0.8064 0.765 0.755 0.774 0.755 0.774 881,217 0.7614 2.53%
2017-12-27 0 0.790 0.790 0.800 0.780 0.800 408,000 321,040 0.7869 0.746 0.746 0.755 0.736 0.755 432,135 0.7429 1.28%
2017-12-22 0 0.780 0.770 0.790 0.780 0.790 120,000 93,680 0.7807 0.736 0.727 0.746 0.736 0.746 127,099 0.7371 1.30%
2017-12-21 0 0.770 0.760 0.780 0.770 0.790 40,000 31,440 0.7860 0.727 0.718 0.736 0.727 0.746 42,366 0.7421 -1.28%
2017-12-20 0 0.780 0.770 0.780 0.760 0.800 448,000 349,520 0.7802 0.736 0.727 0.736 0.718 0.755 474,501 0.7366 0.00%
2017-12-19 0 0.780 0.780 0.800 0.780 0.780 112,000 87,360 0.7800 0.736 0.736 0.755 0.736 0.736 118,625 0.7364 0.00%
2017-12-18 0 0.780 0.780 0.790 0.780 0.800 112,000 87,840 0.7843 0.736 0.736 0.746 0.736 0.755 118,625 0.7405 0.00%
2017-12-15 0 0.780 0.780 0.800 0.780 0.790 104,000 81,760 0.7862 0.736 0.736 0.755 0.736 0.746 110,152 0.7422 -1.27%
2017-12-14 0 0.790 0.790 0.800 0.790 0.790 56,000 44,240 0.7900 0.746 0.746 0.755 0.746 0.746 59,313 0.7459 0.00%
2017-12-13 0 0.790 0.790 0.800 0.790 0.790 128,000 101,200 0.7906 0.746 0.746 0.755 0.746 0.746 135,572 0.7465 0.00%
2017-12-12 0 0.790 0.790 0.800 0.790 0.790 112,000 88,480 0.7900 0.746 0.746 0.755 0.746 0.746 118,625 0.7459 0.00%
2017-12-11 0 0.790 0.790 0.800 0.790 0.800 216,000 170,880 0.7911 0.746 0.746 0.755 0.746 0.755 228,777 0.7469 -1.25%
2017-12-08 0 0.800 0.790 0.800 0.790 0.800 160,000 126,960 0.7935 0.755 0.746 0.755 0.746 0.755 169,465 0.7492 2.35%
2017-12-07 0 0.790 0.790 0.800 0.770 0.790 280,000 219,360 0.7834 0.738 0.738 0.747 0.719 0.738 299,751 0.7318 -1.25%
2017-12-06 0 0.800 0.790 0.800 0.800 0.820 104,000 83,840 0.8062 0.747 0.738 0.747 0.747 0.766 111,336 0.7530 0.00%
2017-12-05 0 0.800 0.790 0.800 0.790 0.800 144,000 114,000 0.7917 0.747 0.738 0.747 0.738 0.747 154,157 0.7395 0.00%
2017-12-04 0 0.800 0.780 0.800 0.800 0.800 72,000 57,600 0.8000 0.747 0.729 0.747 0.747 0.747 77,079 0.7473 1.27%
2017-12-01 0 0.790 0.790 0.800 0.780 0.790 736,000 581,120 0.7896 0.738 0.738 0.747 0.729 0.738 787,916 0.7375 -1.25%
2017-11-30 0 0.800 0.790 0.800 0.780 0.800 360,000 287,680 0.7991 0.747 0.738 0.747 0.729 0.747 385,394 0.7465 0.00%
2017-11-29 0 0.800 0.790 0.810 0.800 0.810 784,000 628,160 0.8012 0.747 0.738 0.757 0.747 0.757 839,301 0.7484 0.00%
2017-11-28 0 0.800 0.800 0.810 0.780 0.800 320,000 255,520 0.7985 0.747 0.747 0.757 0.729 0.747 342,572 0.7459 -1.23%
2017-11-27 0 0.810 0.800 0.810 0.790 0.810 232,000 187,120 0.8066 0.757 0.747 0.757 0.738 0.757 248,365 0.7534 0.00%
2017-11-24 0 0.810 0.810 0.820 0.800 0.820 344,000 276,960 0.8051 0.757 0.757 0.766 0.747 0.766 368,265 0.7521 0.00%
2017-11-23 0 0.810 0.800 0.820 0.810 0.820 456,000 370,320 0.8121 0.757 0.747 0.766 0.757 0.766 488,165 0.7586 -1.22%
2017-11-22 0 0.820 0.810 0.820 0.820 0.830 568,000 466,160 0.8207 0.766 0.757 0.766 0.766 0.775 608,065 0.7666 -1.20%
2017-11-21 0 0.830 0.820 0.830 0.820 0.840 416,000 342,400 0.8231 0.775 0.766 0.775 0.766 0.785 445,344 0.7688 0.00%
2017-11-20 0 0.830 0.820 0.830 0.800 0.830 184,000 150,160 0.8161 0.775 0.766 0.775 0.747 0.775 196,979 0.7623 0.00%
2017-11-17 0 0.830 0.810 0.830 0.820 0.840 1,344,000 1,105,280 0.8224 0.775 0.757 0.775 0.766 0.785 1,438,802 0.7682 0.00%
2017-11-16 0 0.830 0.830 0.840 0.820 0.830 192,000 158,720 0.8267 0.775 0.775 0.785 0.766 0.775 205,543 0.7722 1.22%
2017-11-15 0 0.820 0.820 0.830 0.820 0.830 304,000 252,000 0.8289 0.766 0.766 0.775 0.766 0.775 325,443 0.7743 -1.20%
2017-11-14 0 0.830 0.820 0.830 0.820 0.840 376,000 312,320 0.8306 0.775 0.766 0.775 0.766 0.785 402,522 0.7759 0.00%
2017-11-13 0 0.830 0.830 0.850 0.830 0.850 528,000 442,560 0.8382 0.775 0.775 0.794 0.775 0.794 565,244 0.7830 0.00%
2017-11-10 0 0.830 0.830 0.840 0.820 0.830 88,000 72,960 0.8291 0.775 0.775 0.785 0.766 0.775 94,207 0.7745 -1.19%
2017-11-09 0 0.840 0.840 0.850 0.840 0.850 648,000 546,880 0.8440 0.785 0.785 0.794 0.785 0.794 693,708 0.7883 0.00%
2017-11-08 0 0.840 0.830 0.850 0.840 0.850 656,000 553,200 0.8433 0.785 0.775 0.794 0.785 0.794 702,273 0.7877 -1.18%
2017-11-07 0 0.850 0.840 0.850 0.820 0.850 416,000 351,840 0.8458 0.794 0.785 0.794 0.766 0.794 445,344 0.7900 0.00%
2017-11-06 0 0.850 0.850 0.860 0.840 0.850 296,000 251,440 0.8495 0.794 0.794 0.803 0.785 0.794 316,879 0.7935 -1.16%
2017-11-03 0 0.860 0.860 0.870 0.850 0.870 472,000 406,160 0.8605 0.803 0.803 0.813 0.794 0.813 505,294 0.8038 1.18%
2017-11-02 0 0.850 0.850 0.870 0.850 0.860 312,000 268,080 0.8592 0.794 0.794 0.813 0.794 0.803 334,008 0.8026 -1.16%
2017-11-01 0 0.860 0.860 0.870 0.860 0.860 72,000 61,920 0.8600 0.803 0.803 0.813 0.803 0.803 77,079 0.8033 0.00%
2017-10-31 0 0.860 0.840 0.860 0.840 0.860 224,000 188,320 0.8407 0.803 0.785 0.803 0.785 0.803 239,800 0.7853 2.38%
2017-10-30 0 0.840 0.840 0.850 0.840 0.850 424,000 359,440 0.8477 0.785 0.785 0.794 0.785 0.794 453,908 0.7919 -1.18%
2017-10-27 0 0.850 0.850 0.870 0.840 0.860 832,000 709,440 0.8527 0.794 0.794 0.813 0.785 0.803 890,687 0.7965 -1.16%
2017-10-26 0 0.860 0.860 0.870 0.860 0.870 768,000 665,440 0.8665 0.803 0.803 0.813 0.803 0.813 822,173 0.8094 -2.27%
2017-10-25 0 0.880 0.870 0.880 0.860 0.880 128,000 111,200 0.8688 0.822 0.813 0.822 0.803 0.822 137,029 0.8115 0.00%
2017-10-24 0 0.880 0.870 0.880 0.860 0.880 776,000 679,360 0.8755 0.822 0.813 0.822 0.803 0.822 830,737 0.8178 0.00%
2017-10-23 0 0.880 0.870 0.880 0.870 0.880 280,000 245,600 0.8771 0.822 0.813 0.822 0.813 0.822 299,751 0.8193 0.00%
2017-10-20 0 0.880 0.870 0.880 0.870 0.890 704,000 617,760 0.8775 0.822 0.813 0.822 0.813 0.831 753,658 0.8197 1.15%
2017-10-19 0 0.870 0.870 0.880 0.870 0.890 816,000 718,320 0.8803 0.813 0.813 0.822 0.813 0.831 873,559 0.8223 -2.25%
2017-10-18 0 0.890 0.880 0.900 0.870 0.890 520,000 458,880 0.8825 0.831 0.822 0.841 0.813 0.831 556,680 0.8243 1.14%
2017-10-17 0 0.880 0.880 0.890 0.880 0.890 680,000 603,280 0.8872 0.822 0.822 0.831 0.822 0.831 727,966 0.8287 -1.12%
2017-10-16 0 0.890 0.890 0.900 0.870 0.900 1,768,100 1,574,169 0.8903 0.831 0.831 0.841 0.813 0.841 1,892,817 0.8317 2.30%
2017-10-13 0 0.870 0.850 0.870 0.850 0.870 424,000 364,320 0.8592 0.813 0.794 0.813 0.794 0.813 453,908 0.8026 2.35%
2017-10-12 0 0.850 0.850 0.860 0.850 0.860 552,000 469,440 0.8504 0.794 0.794 0.803 0.794 0.803 590,937 0.7944 -1.16%
2017-10-11 0 0.860 0.860 0.870 0.860 0.890 992,000 864,480 0.8715 0.803 0.803 0.813 0.803 0.831 1,061,973 0.8140 -3.37%
2017-10-10 0 0.890 0.880 0.890 0.850 0.890 1,192,000 1,036,160 0.8693 0.831 0.822 0.831 0.794 0.831 1,276,081 0.8120 4.71%
2017-10-09 0 0.850 0.850 0.860 0.840 0.860 456,000 387,680 0.8502 0.794 0.794 0.803 0.785 0.803 488,165 0.7942 0.00%
2017-10-06 0 0.850 0.850 0.860 0.840 0.860 896,000 760,320 0.8486 0.794 0.794 0.803 0.785 0.803 959,202 0.7927 -2.30%
2017-10-04 0 0.870 0.840 0.870 0.820 0.870 1,512,000 1,266,400 0.8376 0.813 0.785 0.813 0.766 0.813 1,618,653 0.7824 4.82%
2017-10-03 0 0.830 0.820 0.830 0.810 0.880 4,984,000 4,099,760 0.8226 0.775 0.766 0.775 0.757 0.822 5,335,559 0.7684 -3.49%
2017-09-29 0 0.860 0.860 0.870 0.860 0.860 312,000 268,320 0.8600 0.803 0.803 0.813 0.803 0.803 334,008 0.8033 0.00%
2017-09-28 0 0.860 0.850 0.870 0.850 0.870 864,000 738,640 0.8549 0.803 0.794 0.813 0.794 0.813 924,944 0.7986 -1.15%
2017-09-27 0 0.870 0.860 0.870 0.860 0.870 128,000 111,280 0.8694 0.813 0.803 0.813 0.803 0.813 137,029 0.8121 0.00%
2017-09-26 0 0.870 0.870 0.880 0.860 0.880 472,000 411,120 0.8710 0.813 0.813 0.822 0.803 0.822 505,294 0.8136 0.00%
2017-09-25 0 0.870 0.860 0.880 0.860 0.880 456,000 396,720 0.8700 0.813 0.803 0.822 0.803 0.822 488,165 0.8127 -1.14%
2017-09-22 0 0.880 0.880 0.890 0.880 0.890 536,000 472,000 0.8806 0.822 0.822 0.831 0.822 0.831 573,808 0.8226 -1.12%
2017-09-21 0 0.890 0.880 0.890 0.880 0.900 208,000 184,960 0.8892 0.831 0.822 0.831 0.822 0.841 222,672 0.8306 -2.20%
2017-09-20 0 0.910 0.890 0.910 0.880 0.910 1,288,000 1,152,560 0.8948 0.850 0.831 0.850 0.822 0.850 1,378,852 0.8359 -1.09%
2017-09-19 0 0.920 0.910 0.920 0.900 0.970 4,336,000 4,020,640 0.9273 0.859 0.850 0.859 0.841 0.906 4,641,851 0.8662 4.55%
2017-09-18 0 0.880 0.870 0.880 0.860 0.880 888,000 766,600 0.8633 0.822 0.813 0.822 0.803 0.822 950,637 0.8064 0.00%
2017-09-15 0 0.880 0.870 0.880 0.870 0.890 496,000 435,360 0.8777 0.822 0.813 0.822 0.813 0.831 530,987 0.8199 -1.12%
2017-09-14 0 0.890 0.890 0.900 0.880 0.890 496,000 439,920 0.8869 0.831 0.831 0.841 0.822 0.831 530,987 0.8285 0.00%
2017-09-13 0 0.890 0.890 0.900 0.880 0.900 1,056,000 940,560 0.8907 0.831 0.831 0.841 0.822 0.841 1,130,488 0.8320 -1.11%
2017-09-12 0 0.900 0.890 0.900 0.880 0.920 440,000 396,320 0.9007 0.841 0.831 0.841 0.822 0.859 471,037 0.8414 1.12%
2017-09-11 0 0.890 0.890 0.900 0.870 0.900 376,000 334,960 0.8909 0.831 0.831 0.841 0.813 0.841 402,522 0.8322 1.14%
2017-09-08 0 0.880 0.880 0.890 0.860 0.900 1,440,000 1,252,240 0.8696 0.822 0.822 0.831 0.803 0.841 1,541,574 0.8123 -1.12%
2017-09-07 0 0.890 0.880 0.900 0.890 0.900 272,000 243,440 0.8950 0.831 0.822 0.841 0.831 0.841 291,186 0.8360 -1.11%
2017-09-06 0 0.900 0.900 0.910 0.880 0.900 968,000 863,600 0.8921 0.841 0.841 0.850 0.822 0.841 1,036,280 0.8334 4.65%
2017-09-05 0 0.860 0.860 0.900 0.860 0.910 1,832,000 1,634,960 0.8924 0.803 0.803 0.841 0.803 0.850 1,961,225 0.8336 -5.49%
2017-09-04 0 0.910 0.900 0.920 0.900 0.920 1,208,000 1,093,440 0.9052 0.850 0.841 0.859 0.841 0.859 1,293,209 0.8455 -2.15%
2017-09-01 0 0.930 0.930 0.950 0.930 0.950 536,000 502,640 0.9378 0.869 0.869 0.887 0.869 0.887 573,808 0.8760 1.09%
2017-08-31 0 0.920 0.920 0.930 0.910 0.920 592,000 541,280 0.9143 0.859 0.859 0.869 0.850 0.859 633,758 0.8541 0.00%
2017-08-30 0 0.920 0.920 0.930 0.910 0.920 384,000 352,880 0.9190 0.859 0.859 0.869 0.850 0.859 411,086 0.8584 -1.08%
2017-08-29 0 0.930 0.920 0.930 0.930 0.930 32,000 29,760 0.9300 0.869 0.859 0.869 0.869 0.869 34,257 0.8687 0.00%
2017-08-28 0 0.930 0.920 0.940 0.930 0.930 304,000 282,720 0.9300 0.869 0.859 0.878 0.869 0.869 325,443 0.8687 0.00%
2017-08-25 0 0.930 0.920 0.930 0.920 0.930 416,000 386,480 0.9290 0.869 0.859 0.869 0.859 0.869 445,344 0.8678 -2.11%
2017-08-24 0 0.950 0.940 0.950 0.940 0.970 384,000 366,800 0.9552 0.887 0.878 0.887 0.878 0.906 411,086 0.8923 1.06%
2017-08-22 0 0.940 0.940 0.950 0.920 0.940 792,000 740,240 0.9346 0.878 0.878 0.887 0.859 0.878 847,866 0.8731 3.30%
2017-08-21 0 0.910 0.910 0.920 0.910 0.920 232,000 211,760 0.9128 0.850 0.850 0.859 0.850 0.859 248,365 0.8526 0.00%
2017-08-18 0 0.910 0.910 0.920 0.910 0.920 272,000 249,360 0.9168 0.850 0.850 0.859 0.850 0.859 291,186 0.8564 -1.09%
2017-08-17 0 0.920 0.920 0.930 0.910 0.920 224,000 205,120 0.9157 0.859 0.859 0.869 0.850 0.859 239,800 0.8554 0.00%
2017-08-16 0 0.920 0.920 0.930 0.920 0.920 288,000 264,960 0.9200 0.859 0.859 0.869 0.859 0.859 308,315 0.8594 0.00%
2017-08-15 0 0.920 0.920 0.930 0.910 0.930 440,000 404,560 0.9195 0.859 0.859 0.869 0.850 0.869 471,037 0.8589 -1.08%
2017-08-14 0 0.930 0.920 0.930 0.930 0.940 224,000 209,520 0.9354 0.869 0.859 0.869 0.869 0.878 239,800 0.8737 1.09%
2017-08-11 0 0.920 0.920 0.930 0.910 0.940 1,104,000 1,018,720 0.9228 0.859 0.859 0.869 0.850 0.878 1,181,873 0.8620 -1.08%
2017-08-10 0 0.930 0.920 0.930 0.920 0.930 856,000 790,880 0.9239 0.869 0.859 0.869 0.859 0.869 916,380 0.8630 -1.06%
2017-08-09 0 0.940 0.940 0.950 0.930 0.940 800,000 748,160 0.9352 0.878 0.878 0.887 0.869 0.878 856,430 0.8736 0.00%
2017-08-08 0 0.940 0.940 0.950 0.940 0.950 648,000 611,360 0.9435 0.878 0.878 0.887 0.878 0.887 693,708 0.8813 0.00%
2017-08-07 0 0.940 0.940 0.960 0.940 0.950 416,000 392,880 0.9444 0.878 0.878 0.897 0.878 0.887 445,344 0.8822 0.00%
2017-08-04 0 0.940 0.940 0.950 0.940 0.940 72,000 67,680 0.9400 0.878 0.878 0.887 0.878 0.878 77,079 0.8781 -2.08%
2017-08-03 0 0.960 0.950 0.960 0.930 0.960 408,000 387,120 0.9488 0.897 0.887 0.897 0.869 0.897 436,779 0.8863 1.05%
2017-08-02 0 0.950 0.940 0.950 0.930 0.960 2,512,000 2,365,200 0.9416 0.887 0.878 0.887 0.869 0.897 2,689,190 0.8795 -3.06%
2017-08-01 0 0.980 0.960 0.980 0.960 0.990 1,040,000 1,007,200 0.9685 0.915 0.897 0.915 0.897 0.925 1,113,359 0.9046 -1.01%
2017-07-31 0 0.990 0.980 0.990 0.980 0.990 352,000 346,480 0.9843 0.925 0.915 0.925 0.915 0.925 376,829 0.9195 0.00%
2017-07-28 0 0.990 0.990 1.000 0.980 1.000 416,000 413,200 0.9933 0.925 0.925 0.934 0.915 0.934 445,344 0.9278 -1.00%
2017-07-27 0 1.000 1.000 1.010 1.000 1.040 1,096,000 1,108,800 1.0117 0.934 0.934 0.943 0.934 0.971 1,173,309 0.9450 -3.85%
2017-07-26 0 1.040 1.010 1.050 0.990 1.050 1,216,000 1,232,160 1.0133 0.971 0.943 0.981 0.925 0.981 1,301,774 0.9465 1.96%
2017-07-25 0 1.020 1.020 1.030 1.000 1.070 4,792,000 5,002,000 1.0438 0.953 0.953 0.962 0.934 0.999 5,130,016 0.9750 2.00%
2017-07-24 0 1.000 0.990 1.000 0.970 1.010 2,416,000 2,394,080 0.9909 0.934 0.925 0.934 0.906 0.943 2,586,419 0.9256 3.09%
2017-07-21 0 0.970 0.960 0.970 0.950 1.000 4,220,000 4,144,920 0.9822 0.906 0.897 0.906 0.887 0.934 4,517,668 0.9175 3.19%
2017-07-20 0 0.940 0.940 0.950 0.940 0.950 912,000 857,680 0.9404 0.878 0.878 0.887 0.878 0.887 976,330 0.8785 -1.05%
2017-07-19 0 0.950 0.940 0.950 0.930 0.950 720,000 676,720 0.9399 0.887 0.878 0.887 0.869 0.887 770,787 0.8780 0.00%
2017-07-18 0 0.950 0.940 0.950 0.930 0.950 752,000 710,400 0.9447 0.887 0.878 0.887 0.869 0.887 805,044 0.8824 2.15%
2017-07-17 0 0.930 0.930 0.940 0.930 0.950 568,000 531,280 0.9354 0.869 0.869 0.878 0.869 0.887 608,065 0.8737 -1.06%
2017-07-14 0 0.940 0.940 0.950 0.930 0.960 608,000 575,760 0.9470 0.878 0.878 0.887 0.869 0.897 650,887 0.8846 -2.08%
2017-07-13 0 0.960 0.950 0.960 0.950 0.970 744,000 711,600 0.9565 0.897 0.887 0.897 0.887 0.906 796,480 0.8934 1.05%
2017-07-12 0 0.950 0.950 0.960 0.950 0.970 968,000 933,600 0.9645 0.887 0.887 0.897 0.887 0.906 1,036,280 0.9009 -2.06%
2017-07-11 0 0.970 0.960 0.970 0.950 0.970 856,000 825,920 0.9649 0.906 0.897 0.906 0.887 0.906 916,380 0.9013 0.00%
2017-07-10 0 0.970 0.960 0.970 0.950 0.970 576,000 553,920 0.9617 0.906 0.897 0.906 0.887 0.906 616,630 0.8983 1.04%
2017-07-07 0 0.960 0.950 0.960 0.950 0.960 280,000 267,440 0.9551 0.897 0.887 0.897 0.887 0.897 299,751 0.8922 0.00%
2017-07-06 0 0.960 0.960 0.980 0.950 0.970 584,000 561,520 0.9615 0.897 0.897 0.915 0.887 0.906 625,194 0.8982 -1.03%
2017-07-05 0 0.970 0.960 0.980 0.950 0.970 928,000 889,280 0.9583 0.906 0.897 0.915 0.887 0.906 993,459 0.8951 1.04%
2017-07-04 0 0.960 0.950 0.960 0.960 0.970 992,000 953,760 0.9615 0.897 0.887 0.897 0.897 0.906 1,061,973 0.8981 1.05%
2017-07-03 0 0.950 0.950 0.960 0.950 0.970 1,776,000 1,695,040 0.9544 0.887 0.887 0.897 0.887 0.906 1,901,275 0.8915 -2.06%
2017-06-30 0 0.970 0.970 0.980 0.970 0.980 664,000 645,680 0.9724 0.906 0.906 0.915 0.906 0.915 710,837 0.9083 0.00%
2017-06-29 0 0.970 0.970 0.980 0.970 0.990 592,000 580,400 0.9804 0.906 0.906 0.915 0.906 0.925 633,758 0.9158 0.00%
2017-06-28 0 0.970 0.960 0.970 0.960 0.990 1,936,000 1,871,920 0.9669 0.906 0.897 0.906 0.897 0.925 2,072,561 0.9032 -1.02%
2017-06-27 0 0.980 0.980 0.990 0.980 1.000 2,616,000 2,590,320 0.9902 0.915 0.915 0.925 0.915 0.934 2,800,526 0.9249 -1.01%
2017-06-26 0 0.990 0.990 1.000 0.970 1.010 3,784,000 3,764,880 0.9949 0.925 0.925 0.934 0.906 0.943 4,050,914 0.9294 1.02%
2017-06-23 0 0.980 0.970 0.990 0.940 0.980 2,400,000 2,338,320 0.9743 0.915 0.906 0.925 0.878 0.915 2,569,290 0.9101 2.08%
2017-06-22 0 0.960 0.950 0.960 0.930 0.960 1,672,000 1,589,280 0.9505 0.897 0.887 0.897 0.869 0.897 1,789,939 0.8879 3.99%
2017-06-21 0 0.940 0.940 0.950 0.920 0.960 2,784,000 2,613,920 0.9389 0.862 0.862 0.872 0.844 0.881 3,034,612 0.8614 -2.08%
2017-06-20 0 0.960 0.960 0.970 0.960 0.980 392,000 378,640 0.9659 0.881 0.881 0.890 0.881 0.899 427,287 0.8861 -1.03%
2017-06-19 0 0.970 0.960 0.970 0.960 0.980 912,000 879,760 0.9646 0.890 0.881 0.890 0.881 0.899 994,097 0.8850 0.00%
2017-06-16 0 0.970 0.960 0.980 0.940 1.000 3,984,000 3,882,960 0.9746 0.890 0.881 0.899 0.862 0.917 4,342,635 0.8941 2.11%
2017-06-15 0 0.950 0.940 0.950 0.930 0.950 720,000 677,600 0.9411 0.872 0.862 0.872 0.853 0.872 784,813 0.8634 1.06%
2017-06-14 0 0.940 0.940 0.950 0.930 0.960 440,000 416,160 0.9458 0.862 0.862 0.872 0.853 0.881 479,608 0.8677 -2.08%
2017-06-13 0 0.960 0.950 0.960 0.950 0.970 1,072,000 1,030,000 0.9608 0.881 0.872 0.881 0.872 0.890 1,168,500 0.8815 0.00%
2017-06-12 0 0.960 0.950 0.960 0.950 0.980 1,520,000 1,462,640 0.9623 0.881 0.872 0.881 0.872 0.899 1,656,828 0.8828 1.05%
2017-06-09 0 0.950 0.940 0.950 0.920 0.960 1,464,000 1,381,280 0.9435 0.872 0.862 0.872 0.844 0.881 1,595,787 0.8656 3.26%
2017-06-08 0 0.920 0.920 0.930 0.900 0.980 3,576,000 3,297,920 0.9222 0.844 0.844 0.853 0.826 0.899 3,897,907 0.8461 1.10%
2017-06-07 0 0.910 0.910 0.920 0.910 0.940 936,000 861,760 0.9207 0.835 0.835 0.844 0.835 0.862 1,020,258 0.8446 -2.15%
2017-06-06 0 0.930 0.920 0.930 0.900 0.930 1,608,000 1,484,000 0.9229 0.853 0.844 0.853 0.826 0.853 1,752,750 0.8467 3.33%
2017-06-05 0 0.900 0.900 0.910 0.900 0.940 1,960,000 1,781,440 0.9089 0.826 0.826 0.835 0.826 0.862 2,136,437 0.8338 -3.23%
2017-06-02 0 0.930 0.930 0.940 0.890 0.970 5,840,000 5,384,400 0.9220 0.853 0.853 0.862 0.816 0.890 6,365,709 0.8458 -4.12%
2017-06-01 0 0.970 0.970 0.990 0.970 0.990 1,768,000 1,733,440 0.9805 0.890 0.890 0.908 0.890 0.908 1,927,153 0.8995 -2.02%
2017-05-31 0 0.990 0.980 0.990 0.970 1.020 3,016,000 2,983,440 0.9892 0.908 0.899 0.908 0.890 0.936 3,287,497 0.9075 -1.98%
2017-05-29 0 1.010 1.010 1.020 1.000 1.020 2,012,000 2,032,080 1.0100 0.927 0.927 0.936 0.917 0.936 2,193,118 0.9266 -0.98%
2017-05-26 0 1.020 1.020 1.030 1.020 1.030 608,000 621,680 1.0225 0.936 0.936 0.945 0.936 0.945 662,731 0.9381 -0.97%
2017-05-25 0 1.030 1.020 1.030 1.020 1.030 496,000 510,320 1.0289 0.945 0.936 0.945 0.936 0.945 540,649 0.9439 0.00%
2017-05-24 0 1.030 1.020 1.040 1.020 1.030 752,000 771,520 1.0260 0.945 0.936 0.954 0.936 0.945 819,694 0.9412 0.00%
2017-05-23 0 1.030 1.020 1.040 1.030 1.050 1,704,000 1,768,400 1.0378 0.945 0.936 0.954 0.945 0.963 1,857,392 0.9521 -0.96%
2017-05-22 0 1.040 1.040 1.050 1.030 1.070 2,848,000 2,980,560 1.0465 0.954 0.954 0.963 0.945 0.982 3,104,373 0.9601 1.96%
2017-05-19 0 1.020 1.020 1.030 1.010 1.030 880,000 899,840 1.0225 0.936 0.936 0.945 0.927 0.945 959,216 0.9381 0.00%
2017-05-18 0 1.020 1.020 1.030 1.010 1.030 1,784,000 1,814,800 1.0173 0.936 0.936 0.945 0.927 0.945 1,944,593 0.9333 0.00%
2017-05-17 0 1.020 1.020 1.030 1.020 1.040 1,232,000 1,271,760 1.0323 0.936 0.936 0.945 0.936 0.954 1,342,903 0.9470 -1.92%
2017-05-16 0 1.040 1.030 1.050 1.030 1.050 1,128,000 1,170,560 1.0377 0.954 0.945 0.963 0.945 0.963 1,229,541 0.9520 0.00%
2017-05-15 0 1.040 1.040 1.050 1.030 1.040 520,000 537,360 1.0334 0.954 0.954 0.963 0.945 0.954 566,810 0.9480 0.97%
2017-05-12 0 1.030 1.030 1.040 1.020 1.040 872,000 899,120 1.0311 0.945 0.945 0.954 0.936 0.954 950,496 0.9459 -1.90%
2017-05-11 0 1.050 1.040 1.050 1.040 1.070 816,000 858,880 1.0525 0.963 0.954 0.963 0.954 0.982 889,455 0.9656 -0.94%
2017-05-10 0 1.060 1.050 1.070 1.010 1.140 8,984,000 9,739,840 1.0841 0.972 0.963 0.982 0.927 1.046 9,792,728 0.9946 4.95%
2017-05-09 0 1.010 1.010 1.020 1.010 1.030 1,304,000 1,329,360 1.0194 0.927 0.927 0.936 0.927 0.945 1,421,384 0.9353 -1.94%
2017-05-08 0 1.030 1.020 1.030 1.010 1.050 2,808,000 2,888,240 1.0286 0.945 0.936 0.945 0.927 0.963 3,060,773 0.9436 0.98%
2017-05-05 0 1.020 1.020 1.030 1.010 1.040 928,000 946,880 1.0203 0.936 0.936 0.945 0.927 0.954 1,011,537 0.9361 0.00%
2017-05-04 0 1.020 1.010 1.020 1.010 1.040 1,752,000 1,804,400 1.0299 0.936 0.927 0.936 0.927 0.954 1,909,713 0.9449 -0.97%
2017-05-02 0 1.030 1.020 1.030 1.010 1.030 2,088,000 2,130,320 1.0203 0.945 0.936 0.945 0.927 0.945 2,275,959 0.9360 0.00%
2017-04-28 0 1.030 1.030 1.040 1.030 1.050 800,000 828,720 1.0359 0.945 0.945 0.954 0.945 0.963 872,015 0.9504 -0.96%
2017-04-27 0 1.040 1.040 1.050 1.020 1.050 848,000 876,800 1.0340 0.954 0.954 0.963 0.936 0.963 924,336 0.9486 0.00%
2017-04-26 0 1.040 1.030 1.040 1.020 1.080 2,968,000 3,082,000 1.0384 0.954 0.945 0.954 0.936 0.991 3,235,176 0.9527 -2.80%
2017-04-25 0 1.070 1.060 1.070 1.040 1.080 2,184,000 2,323,600 1.0639 0.982 0.972 0.982 0.954 0.991 2,380,601 0.9761 4.90%
2017-04-24 0 1.020 1.020 1.030 1.000 1.030 1,416,000 1,446,160 1.0213 0.936 0.936 0.945 0.917 0.945 1,543,467 0.9370 -1.92%
2017-04-21 0 1.040 1.030 1.050 1.030 1.070 3,008,000 3,146,000 1.0459 0.954 0.945 0.963 0.945 0.982 3,278,776 0.9595 -2.80%
2017-04-20 0 1.070 1.060 1.070 1.060 1.100 1,704,000 1,836,640 1.0778 0.982 0.972 0.982 0.972 1.009 1,857,392 0.9888 -2.73%
2017-04-19 0 1.100 1.090 1.110 1.040 1.110 5,960,000 6,327,440 1.0617 1.009 1.000 1.018 0.954 1.018 6,496,512 0.9740 0.92%
2017-04-18 0 1.090 1.090 1.100 1.080 1.130 3,192,000 3,509,280 1.0994 1.000 1.000 1.009 0.991 1.037 3,479,340 1.0086 -4.39%
2017-04-13 0 1.140 1.140 1.150 1.130 1.160 1,352,000 1,544,000 1.1420 1.046 1.046 1.055 1.037 1.064 1,473,705 1.0477 -0.87%
2017-04-12 0 1.150 1.150 1.160 1.140 1.150 968,000 1,106,720 1.1433 1.055 1.055 1.064 1.046 1.055 1,055,138 1.0489 0.00%
2017-04-11 0 1.150 1.140 1.170 1.140 1.170 2,112,000 2,440,080 1.1553 1.055 1.046 1.073 1.046 1.073 2,302,120 1.0599 -0.86%
2017-04-10 0 1.160 1.160 1.170 1.160 1.190 1,600,000 1,865,040 1.1657 1.064 1.064 1.073 1.064 1.092 1,744,030 1.0694 -2.52%
2017-04-07 0 1.190 1.180 1.190 1.160 1.190 2,536,000 2,976,640 1.1738 1.092 1.083 1.092 1.064 1.092 2,764,288 1.0768 -0.83%
2017-04-06 0 1.200 1.190 1.200 1.150 1.260 9,475,000 11,567,910 1.2209 1.101 1.092 1.101 1.055 1.156 10,327,928 1.1201 3.45%
2017-04-05 0 1.160 1.160 1.170 1.140 1.190 3,560,000 4,124,720 1.1586 1.064 1.064 1.073 1.046 1.092 3,880,467 1.0629 -1.69%
2017-04-03 0 1.180 1.180 1.190 1.180 1.220 3,104,000 3,680,720 1.1858 1.083 1.083 1.092 1.083 1.119 3,383,418 1.0879 -2.48%
2017-03-31 0 1.210 1.200 1.210 1.180 1.230 5,048,000 6,043,360 1.1972 1.110 1.101 1.110 1.083 1.128 5,502,415 1.0983 -2.42%
2017-03-30 0 1.240 1.240 1.250 1.230 1.250 2,640,000 3,267,760 1.2378 1.138 1.138 1.147 1.128 1.147 2,877,649 1.1356 -0.80%
2017-03-29 0 1.250 1.250 1.260 1.240 1.280 5,536,000 6,953,600 1.2561 1.147 1.147 1.156 1.138 1.174 6,034,344 1.1523 -1.57%
2017-03-28 0 1.270 1.260 1.270 1.260 1.290 2,736,000 3,479,840 1.2719 1.165 1.156 1.165 1.156 1.183 2,982,291 1.1668 -0.78%
2017-03-27 0 1.280 1.270 1.280 1.270 1.300 3,348,000 4,286,440 1.2803 1.174 1.165 1.174 1.165 1.193 3,649,383 1.1746 -1.54%
2017-03-24 0 1.300 1.290 1.300 1.280 1.310 4,416,000 5,705,520 1.2920 1.193 1.183 1.193 1.174 1.202 4,813,523 1.1853 0.00%
2017-03-23 0 1.300 1.290 1.300 1.290 1.370 18,056,000 23,877,200 1.3224 1.193 1.183 1.193 1.183 1.257 19,681,378 1.2132 0.00%
2017-03-22 0 1.300 1.290 1.300 1.270 1.320 6,040,000 7,822,640 1.2951 1.193 1.183 1.193 1.165 1.211 6,583,713 1.1882 0.00%
2017-03-21 0 1.300 1.290 1.300 1.260 1.360 26,376,000 34,613,200 1.3123 1.193 1.183 1.193 1.156 1.248 28,750,334 1.2039 2.36%
2017-03-20 0 1.270 1.260 1.270 1.260 1.300 4,392,000 5,597,520 1.2745 1.165 1.156 1.165 1.156 1.193 4,787,362 1.1692 0.00%
2017-03-17 0 1.270 1.270 1.280 1.260 1.300 7,360,000 9,391,440 1.2760 1.165 1.165 1.174 1.156 1.193 8,022,538 1.1706 -1.55%
2017-03-16 0 1.290 1.290 1.300 1.280 1.330 6,800,000 8,859,920 1.3029 1.183 1.183 1.193 1.174 1.220 7,412,127 1.1953 -0.77%
2017-03-15 0 1.300 1.290 1.300 1.280 1.330 9,504,000 12,424,640 1.3073 1.193 1.183 1.193 1.174 1.220 10,359,538 1.1993 0.00%
2017-03-14 0 1.300 1.290 1.300 1.270 1.370 15,376,000 20,374,960 1.3251 1.193 1.183 1.193 1.165 1.257 16,760,128 1.2157 0.78%
2017-03-13 0 1.290 1.280 1.300 1.260 1.320 7,568,000 9,751,920 1.2886 1.183 1.174 1.193 1.156 1.211 8,249,262 1.1822 -0.77%
2017-03-10 0 1.300 1.300 1.310 1.250 1.360 20,092,000 26,235,080 1.3057 1.193 1.193 1.202 1.147 1.248 21,900,657 1.1979 3.17%
2017-03-09 0 1.260 1.250 1.260 1.240 1.340 21,936,000 27,962,560 1.2747 1.156 1.147 1.156 1.138 1.229 23,910,651 1.1695 -5.26%
2017-03-08 0 1.330 1.320 1.340 1.320 1.440 35,808,000 49,464,480 1.3814 1.220 1.211 1.229 1.211 1.321 39,031,391 1.2673 -2.92%
2017-03-07 0 1.370 1.370 1.380 1.140 1.380 58,792,000 75,248,680 1.2799 1.257 1.257 1.266 1.046 1.266 64,084,382 1.1742 17.09%
2017-03-06 0 1.170 1.170 1.180 1.140 1.220 13,168,000 15,462,320 1.1742 1.073 1.073 1.083 1.046 1.119 14,353,367 1.0773 -3.31%
2017-03-03 0 1.210 1.200 1.210 1.190 1.250 14,920,000 18,083,200 1.2120 1.110 1.101 1.110 1.092 1.147 16,263,080 1.1119 -3.20%
2017-03-02 0 1.250 1.250 1.260 1.240 1.310 12,168,000 15,528,160 1.2761 1.147 1.147 1.156 1.138 1.202 13,263,348 1.1708 -1.57%
2017-03-01 0 1.270 1.260 1.270 1.240 1.350 19,776,000 25,408,440 1.2848 1.165 1.156 1.165 1.138 1.239 21,556,211 1.1787 -2.31%
2017-02-28 0 1.300 1.290 1.300 1.260 1.380 26,832,000 35,403,200 1.3194 1.193 1.183 1.193 1.156 1.266 29,247,383 1.2105 -5.11%
2017-02-27 0 1.370 1.370 1.380 1.350 1.430 26,206,000 36,305,820 1.3854 1.257 1.257 1.266 1.239 1.312 28,565,031 1.2710 1.48%
2017-02-24 0 1.350 1.350 1.360 1.330 1.440 69,164,000 95,625,080 1.3826 1.239 1.239 1.248 1.220 1.321 75,390,056 1.2684 -3.57%
2017-02-23 0 1.400 1.400 1.410 1.290 1.480 166,744,000 235,041,920 1.4096 1.284 1.284 1.294 1.183 1.358 181,754,085 1.2932 8.53%
2017-02-22 0 1.290 1.290 1.300 1.100 1.470 305,046,000 394,362,300 1.2928 1.183 1.183 1.193 1.009 1.349 332,505,857 1.1860 14.16%
2017-02-21 0 1.130 1.130 1.140 0.900 1.130 253,043,000 258,574,680 1.0219 1.037 1.037 1.046 0.826 1.037 275,821,612 0.9375 25.56%
2017-02-20 0 0.900 0.890 0.910 0.800 0.900 48,008,000 41,605,360 0.8666 0.826 0.816 0.835 0.734 0.826 52,329,620 0.7951 9.76%
2017-02-17 0 0.820 0.810 0.820 0.780 0.850 30,368,000 24,530,800 0.8078 0.752 0.743 0.752 0.716 0.780 33,101,689 0.7411 -3.53%
2017-02-16 0 0.850 0.830 0.850 0.820 0.930 76,612,000 65,592,200 0.8562 0.780 0.761 0.780 0.752 0.853 83,508,516 0.7855 -7.61%
2017-02-15 0 0.920 0.910 0.920 0.820 1.000 392,276,004 354,517,323 0.9037 0.844 0.835 0.844 0.752 0.917 427,588,196 0.8291

Webb-site Database - Powered By Linux Group

Back to top